Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
1.290
-0.080 (-5.84%)
At close: Jun 13, 2025, 4:00 PM
1.225
-0.066 (-5.08%)
After-hours: Jun 13, 2025, 5:19 PM EDT
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.29 | 1.41 | 1.26 | 1.29 | 1.29 | -5.84% | 40,496 |
| Jun 12, 2025 | 1.53 | 1.60 | 1.35 | 1.37 | 1.37 | -12.74% | 111,547 |
| Jun 11, 2025 | 1.67 | 1.67 | 1.53 | 1.57 | 1.57 | -1.26% | 8,029 |
| Jun 10, 2025 | 1.65 | 1.68 | 1.55 | 1.59 | 1.59 | -0.63% | 76,449 |
| Jun 9, 2025 | 1.56 | 1.64 | 1.55 | 1.60 | 1.60 | 5.96% | 39,113 |
| Jun 6, 2025 | 1.46 | 1.51 | 1.43 | 1.51 | 1.51 | - | 23,541 |
| Jun 5, 2025 | 1.64 | 1.64 | 1.46 | 1.51 | 1.51 | -4.19% | 28,505 |
| Jun 4, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 1.03% | 8,030 |
| Jun 3, 2025 | 1.48 | 1.62 | 1.41 | 1.56 | 1.56 | 5.41% | 84,850 |
| Jun 2, 2025 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 1.93% | 7,181 |
| May 30, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -1.89% | 22,725 |
| May 29, 2025 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | 4.59% | 7,788 |
| May 28, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | -1.05% | 12,743 |
| May 27, 2025 | 1.32 | 1.45 | 1.32 | 1.43 | 1.43 | 5.30% | 5,776 |
| May 23, 2025 | 1.39 | 1.39 | 1.29 | 1.36 | 1.36 | -0.88% | 42,139 |
| May 22, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 3,868 |
| May 21, 2025 | 1.43 | 1.48 | 1.35 | 1.35 | 1.35 | -8.78% | 8,443 |
| May 20, 2025 | 1.51 | 1.51 | 1.40 | 1.48 | 1.48 | 3.21% | 26,965 |
| May 19, 2025 | 1.35 | 1.50 | 1.28 | 1.43 | 1.43 | 7.82% | 65,564 |
| May 16, 2025 | 1.27 | 1.36 | 1.26 | 1.33 | 1.33 | 0.38% | 25,553 |
| May 15, 2025 | 1.36 | 1.38 | 1.26 | 1.33 | 1.33 | -5.36% | 40,061 |
| May 14, 2025 | 1.41 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 36,477 |
| May 13, 2025 | 1.56 | 1.57 | 1.43 | 1.44 | 1.44 | -7.69% | 28,791 |
| May 12, 2025 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 3.31% | 41,493 |
| May 9, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 6,298 |
| May 8, 2025 | 1.58 | 1.58 | 1.41 | 1.49 | 1.49 | -3.25% | 68,529 |
| May 7, 2025 | 1.66 | 1.66 | 1.48 | 1.54 | 1.54 | -6.67% | 59,548 |
| May 6, 2025 | 1.49 | 1.68 | 1.49 | 1.65 | 1.65 | 5.77% | 384,719 |
| May 5, 2025 | 1.54 | 1.68 | 1.52 | 1.56 | 1.56 | 1.96% | 97,476 |
| May 2, 2025 | 1.53 | 1.58 | 1.41 | 1.53 | 1.53 | -1.29% | 143,731 |
| May 1, 2025 | 1.76 | 1.89 | 1.51 | 1.55 | 1.55 | -10.40% | 323,970 |
| Apr 30, 2025 | 1.63 | 1.75 | 1.48 | 1.73 | 1.73 | 16.89% | 539,054 |
| Apr 29, 2025 | 1.40 | 1.50 | 1.28 | 1.48 | 1.48 | 8.82% | 291,741 |
| Apr 28, 2025 | 1.20 | 1.40 | 1.10 | 1.36 | 1.36 | 13.33% | 1,920,825 |
| Apr 25, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.41% | 7,921 |
| Apr 24, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | - | 6,968 |
| Apr 23, 2025 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 2.99% | 12,147 |
| Apr 22, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 6,428 |
| Apr 21, 2025 | 1.13 | 1.26 | 1.05 | 1.15 | 1.15 | 1.77% | 21,585 |
| Apr 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 4,251 |
| Apr 16, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 4,448 |
| Apr 15, 2025 | 1.18 | 1.22 | 1.10 | 1.15 | 1.15 | -2.13% | 11,376 |
| Apr 14, 2025 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 2.17% | 11,048 |
| Apr 11, 2025 | 1.09 | 1.16 | 1.06 | 1.15 | 1.15 | 8.49% | 22,403 |
| Apr 10, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.86% | 16,407 |
| Apr 9, 2025 | 1.05 | 1.20 | 1.03 | 1.05 | 1.05 | -2.69% | 33,500 |
| Apr 8, 2025 | 1.16 | 1.19 | 1.05 | 1.08 | 1.08 | -7.69% | 44,574 |
| Apr 7, 2025 | 1.15 | 1.26 | 0.95 | 1.17 | 1.17 | -0.43% | 506,592 |
| Apr 4, 2025 | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -6.00% | 65,031 |
| Apr 3, 2025 | 1.25 | 1.29 | 1.14 | 1.25 | 1.25 | -3.10% | 22,764 |