Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
1.550
+0.180 (13.14%)
Mar 31, 2025, 1:16 PM EDT - Market open
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.25 | 1.47 | 1.20 | 1.38 | - | -2.13% | 851,461 |
| Mar 28, 2025 | 1.36 | 1.51 | 1.33 | 1.41 | 1.41 | 3.68% | 11,486 |
| Mar 27, 2025 | 1.41 | 1.46 | 1.36 | 1.36 | 1.36 | -5.56% | 25,448 |
| Mar 26, 2025 | 1.49 | 1.54 | 1.42 | 1.44 | 1.44 | -1.37% | 17,521 |
| Mar 25, 2025 | 1.47 | 1.62 | 1.40 | 1.46 | 1.46 | -4.58% | 42,697 |
| Mar 24, 2025 | 1.36 | 1.69 | 1.32 | 1.53 | 1.53 | 6.25% | 1,352,893 |
| Mar 21, 2025 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -7.10% | 16,630 |
| Mar 20, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 4.73% | 5,865 |
| Mar 19, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.23% | 745 |
| Mar 18, 2025 | 1.39 | 1.47 | 1.38 | 1.42 | 1.42 | 1.14% | 1,875 |
| Mar 17, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -3.17% | 6,950 |
| Mar 14, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 9,970 |
| Mar 13, 2025 | 1.48 | 1.48 | 1.36 | 1.45 | 1.45 | 2.84% | 6,671 |
| Mar 12, 2025 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 10,623 |
| Mar 11, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -6.54% | 19,182 |
| Mar 10, 2025 | 1.51 | 1.56 | 1.46 | 1.53 | 1.53 | 0.66% | 24,076 |
| Mar 7, 2025 | 1.49 | 1.60 | 1.47 | 1.52 | 1.52 | -3.18% | 10,186 |
| Mar 6, 2025 | 1.52 | 1.65 | 1.52 | 1.57 | 1.57 | -1.26% | 21,808 |
| Mar 5, 2025 | 1.45 | 1.59 | 1.35 | 1.59 | 1.59 | 6.71% | 48,019 |
| Mar 4, 2025 | 1.37 | 1.49 | 1.28 | 1.49 | 1.49 | 2.76% | 707,076 |
| Mar 3, 2025 | 1.45 | 1.48 | 1.35 | 1.45 | 1.45 | 1.40% | 73,211 |
| Feb 28, 2025 | 1.44 | 1.48 | 1.36 | 1.43 | 1.43 | -1.38% | 49,294 |
| Feb 27, 2025 | 1.48 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 19,632 |
| Feb 26, 2025 | 1.39 | 1.52 | 1.39 | 1.51 | 1.51 | 7.09% | 33,560 |
| Feb 25, 2025 | 1.69 | 1.70 | 1.40 | 1.41 | 1.41 | -16.57% | 63,193 |
| Feb 24, 2025 | 1.86 | 1.88 | 1.69 | 1.69 | 1.69 | -11.05% | 49,634 |
| Feb 21, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 1.99% | 16,151 |
| Feb 20, 2025 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -3.47% | 9,826 |
| Feb 19, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 2.12% | 4,769 |
| Feb 18, 2025 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 15,975 |
| Feb 14, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | - | 11,629 |
| Feb 13, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 0.53% | 19,068 |
| Feb 12, 2025 | 1.91 | 1.94 | 1.87 | 1.89 | 1.89 | -1.05% | 10,145 |
| Feb 11, 2025 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | 0.53% | 28,271 |
| Feb 10, 2025 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 38,020 |
| Feb 7, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 12,072 |
| Feb 6, 2025 | 1.97 | 2.11 | 1.97 | 2.06 | 2.06 | 3.00% | 11,704 |
| Feb 5, 2025 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -0.99% | 12,420 |
| Feb 4, 2025 | 2.00 | 2.05 | 1.96 | 2.02 | 2.02 | 1.00% | 21,214 |
| Feb 3, 2025 | 1.99 | 2.04 | 1.96 | 2.00 | 2.00 | 2.04% | 37,010 |
| Jan 31, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -1.01% | 21,397 |
| Jan 30, 2025 | 1.99 | 2.05 | 1.95 | 1.98 | 1.98 | -0.50% | 23,440 |
| Jan 29, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.76% | 16,798 |
| Jan 28, 2025 | 2.03 | 2.06 | 1.95 | 1.98 | 1.98 | -1.74% | 51,329 |
| Jan 27, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -2.90% | 20,502 |
| Jan 24, 2025 | 2.12 | 2.16 | 2.02 | 2.07 | 2.07 | -4.17% | 37,151 |
| Jan 23, 2025 | 1.99 | 2.20 | 1.99 | 2.16 | 2.16 | 8.00% | 46,964 |
| Jan 22, 2025 | 2.07 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 143,177 |
| Jan 21, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 3.94% | 74,644 |
| Jan 17, 2025 | 2.01 | 2.03 | 1.97 | 2.03 | 2.03 | 1.50% | 33,477 |