Third Harmonic Bio, Inc. (THRD)
NASDAQ: THRD · Real-Time Price · USD
3.470
-0.110 (-3.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
Third Harmonic Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.56 | 3.60 | 3.49 | 3.58 | 3.58 | - | 239,363 |
| Feb 19, 2025 | 3.46 | 3.59 | 3.46 | 3.58 | 3.58 | 2.58% | 274,369 |
| Feb 18, 2025 | 3.64 | 3.64 | 3.46 | 3.49 | 3.49 | -3.06% | 750,361 |
| Feb 14, 2025 | 3.45 | 3.70 | 3.45 | 3.60 | 3.60 | 4.96% | 630,807 |
| Feb 13, 2025 | 3.58 | 3.64 | 3.42 | 3.43 | 3.43 | -3.38% | 1,571,607 |
| Feb 12, 2025 | 3.38 | 3.83 | 3.35 | 3.55 | 3.55 | 9.23% | 2,544,013 |
| Feb 11, 2025 | 3.30 | 3.55 | 3.18 | 3.25 | 3.25 | -30.11% | 14,188,473 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.57 | 4.65 | 4.65 | -4.12% | 255,174 |
| Feb 7, 2025 | 5.11 | 5.25 | 4.81 | 4.85 | 4.85 | -5.27% | 557,017 |
| Feb 6, 2025 | 4.63 | 5.29 | 4.63 | 5.12 | 5.12 | 10.34% | 549,838 |
| Feb 5, 2025 | 4.90 | 4.98 | 4.62 | 4.64 | 4.64 | -5.31% | 351,037 |
| Feb 4, 2025 | 5.06 | 5.20 | 4.88 | 4.90 | 4.90 | -2.58% | 182,825 |
| Feb 3, 2025 | 5.21 | 5.37 | 5.03 | 5.03 | 5.03 | -4.37% | 123,503 |
| Jan 31, 2025 | 5.38 | 5.56 | 5.25 | 5.26 | 5.26 | -1.68% | 143,277 |
| Jan 30, 2025 | 5.26 | 5.50 | 5.19 | 5.35 | 5.35 | 2.88% | 178,842 |
| Jan 29, 2025 | 5.25 | 5.47 | 5.07 | 5.20 | 5.20 | -1.70% | 183,053 |
| Jan 28, 2025 | 5.27 | 5.61 | 5.20 | 5.29 | 5.29 | -0.66% | 195,095 |
| Jan 27, 2025 | 5.31 | 5.69 | 5.12 | 5.33 | 5.33 | -1.75% | 252,978 |
| Jan 24, 2025 | 5.78 | 5.86 | 5.39 | 5.42 | 5.42 | -6.39% | 155,907 |
| Jan 23, 2025 | 5.80 | 5.96 | 5.70 | 5.79 | 5.79 | -0.86% | 414,731 |
| Jan 22, 2025 | 6.03 | 6.21 | 5.75 | 5.84 | 5.84 | -2.67% | 323,051 |
| Jan 21, 2025 | 5.87 | 6.38 | 5.82 | 6.00 | 6.00 | 3.63% | 377,226 |
| Jan 17, 2025 | 5.75 | 5.96 | 5.60 | 5.79 | 5.79 | 1.94% | 229,376 |
| Jan 16, 2025 | 6.00 | 6.01 | 5.64 | 5.68 | 5.68 | -5.33% | 164,048 |
| Jan 15, 2025 | 6.20 | 6.21 | 5.89 | 6.00 | 6.00 | 0.17% | 278,128 |
| Jan 14, 2025 | 6.56 | 6.59 | 5.86 | 5.99 | 5.99 | -8.13% | 353,664 |
| Jan 13, 2025 | 8.26 | 8.39 | 6.49 | 6.52 | 6.52 | -21.92% | 597,059 |
| Jan 10, 2025 | 10.46 | 11.00 | 7.78 | 8.35 | 8.35 | -22.61% | 747,470 |
| Jan 8, 2025 | 10.90 | 11.01 | 10.50 | 10.79 | 10.79 | -1.55% | 237,522 |
| Jan 7, 2025 | 11.11 | 11.45 | 10.85 | 10.96 | 10.96 | -1.88% | 187,931 |
| Jan 6, 2025 | 11.07 | 11.63 | 10.92 | 11.17 | 11.17 | 1.27% | 105,067 |
| Jan 3, 2025 | 11.05 | 11.78 | 10.97 | 11.03 | 11.03 | -0.09% | 161,465 |
| Jan 2, 2025 | 10.44 | 11.13 | 10.30 | 11.04 | 11.04 | 7.29% | 212,305 |
| Dec 31, 2024 | 10.40 | 10.75 | 10.14 | 10.29 | 10.29 | -0.87% | 411,414 |
| Dec 30, 2024 | 10.26 | 10.48 | 9.53 | 10.38 | 10.38 | 1.17% | 179,192 |
| Dec 27, 2024 | 10.91 | 10.99 | 10.12 | 10.26 | 10.26 | -5.26% | 103,637 |
| Dec 26, 2024 | 10.43 | 11.00 | 10.06 | 10.83 | 10.83 | 4.94% | 103,605 |
| Dec 24, 2024 | 10.70 | 10.85 | 9.99 | 10.32 | 10.32 | -4.44% | 93,277 |
| Dec 23, 2024 | 10.63 | 10.88 | 10.26 | 10.80 | 10.80 | -0.37% | 132,257 |
| Dec 20, 2024 | 10.58 | 11.19 | 10.40 | 10.84 | 10.84 | -0.37% | 425,990 |
| Dec 19, 2024 | 10.82 | 11.51 | 10.73 | 10.88 | 10.88 | 0.55% | 120,811 |
| Dec 18, 2024 | 11.33 | 11.84 | 10.53 | 10.82 | 10.82 | -4.67% | 271,853 |
| Dec 17, 2024 | 11.20 | 11.74 | 11.20 | 11.35 | 11.35 | 2.07% | 95,090 |
| Dec 16, 2024 | 11.48 | 11.88 | 11.02 | 11.12 | 11.12 | -1.24% | 131,071 |
| Dec 13, 2024 | 11.45 | 11.45 | 10.69 | 11.26 | 11.26 | 0.09% | 120,454 |
| Dec 12, 2024 | 11.82 | 11.82 | 10.93 | 11.25 | 11.25 | -4.90% | 303,451 |
| Dec 11, 2024 | 12.79 | 12.79 | 11.83 | 11.83 | 11.83 | -6.04% | 45,473 |
| Dec 10, 2024 | 12.41 | 12.90 | 12.21 | 12.59 | 12.59 | 2.69% | 234,687 |
| Dec 9, 2024 | 11.89 | 12.88 | 11.89 | 12.26 | 12.26 | 4.79% | 117,111 |
| Dec 6, 2024 | 11.27 | 11.90 | 10.94 | 11.70 | 11.70 | 6.07% | 518,519 |
| Dec 5, 2024 | 11.38 | 11.38 | 10.87 | 11.03 | 11.03 | -3.67% | 104,670 |
| Dec 4, 2024 | 11.41 | 11.72 | 11.07 | 11.45 | 11.45 | 2.88% | 156,844 |
| Dec 3, 2024 | 12.25 | 12.42 | 11.02 | 11.13 | 11.13 | -10.39% | 246,652 |
| Dec 2, 2024 | 12.76 | 12.96 | 12.27 | 12.42 | 12.42 | -2.66% | 126,527 |
| Nov 29, 2024 | 13.32 | 13.38 | 11.90 | 12.76 | 12.76 | -2.67% | 96,658 |
| Nov 27, 2024 | 13.07 | 13.53 | 12.83 | 13.11 | 13.11 | 1.39% | 1,342,132 |
| Nov 26, 2024 | 12.40 | 13.10 | 11.87 | 12.93 | 12.93 | 3.94% | 239,572 |
| Nov 25, 2024 | 12.52 | 13.10 | 12.30 | 12.44 | 12.44 | -0.24% | 340,982 |
| Nov 22, 2024 | 11.60 | 12.68 | 11.48 | 12.47 | 12.47 | 8.91% | 148,082 |
| Nov 21, 2024 | 11.62 | 12.09 | 11.36 | 11.45 | 11.45 | -1.46% | 215,985 |
| Nov 20, 2024 | 12.27 | 12.39 | 10.10 | 11.62 | 11.62 | -6.74% | 215,791 |
| Nov 19, 2024 | 11.40 | 12.49 | 11.14 | 12.46 | 12.46 | 8.35% | 134,331 |
| Nov 18, 2024 | 12.12 | 12.30 | 10.85 | 11.50 | 11.50 | -5.35% | 138,436 |
| Nov 15, 2024 | 13.06 | 13.06 | 12.00 | 12.15 | 12.15 | -5.81% | 112,339 |
| Nov 14, 2024 | 14.26 | 14.26 | 12.47 | 12.90 | 12.90 | -9.41% | 101,958 |
| Nov 13, 2024 | 15.25 | 15.25 | 13.91 | 14.24 | 14.24 | -5.32% | 99,378 |
| Nov 12, 2024 | 15.40 | 15.40 | 14.57 | 15.04 | 15.04 | -2.34% | 110,286 |
| Nov 11, 2024 | 15.00 | 15.50 | 14.35 | 15.40 | 15.40 | 2.67% | 113,271 |
| Nov 8, 2024 | 14.08 | 15.09 | 13.80 | 15.00 | 15.00 | 7.68% | 123,907 |
| Nov 7, 2024 | 13.18 | 14.30 | 13.06 | 13.93 | 13.93 | 4.97% | 1,119,086 |
| Nov 6, 2024 | 13.24 | 13.74 | 12.87 | 13.27 | 13.27 | 6.84% | 131,412 |
| Nov 5, 2024 | 11.99 | 12.68 | 11.99 | 12.42 | 12.42 | 2.60% | 85,968 |
| Nov 4, 2024 | 13.75 | 13.75 | 11.69 | 12.11 | 12.11 | -15.53% | 339,116 |
| Nov 1, 2024 | 13.86 | 14.64 | 13.86 | 14.33 | 14.33 | 3.92% | 58,868 |
| Oct 31, 2024 | 14.07 | 14.30 | 13.68 | 13.79 | 13.79 | -2.82% | 72,867 |
| Oct 30, 2024 | 14.51 | 14.82 | 13.70 | 14.19 | 14.19 | -2.67% | 42,144 |
| Oct 29, 2024 | 14.48 | 14.97 | 12.95 | 14.58 | 14.58 | 0.55% | 1,129,519 |
| Oct 28, 2024 | 13.28 | 15.00 | 13.28 | 14.50 | 14.50 | 10.27% | 185,055 |
| Oct 25, 2024 | 13.22 | 13.33 | 12.92 | 13.15 | 13.15 | 0.61% | 26,311 |
| Oct 24, 2024 | 12.99 | 13.40 | 12.73 | 13.07 | 13.07 | 0.85% | 24,720 |
| Oct 23, 2024 | 13.33 | 13.52 | 12.79 | 12.96 | 12.96 | -3.21% | 19,274 |
| Oct 22, 2024 | 13.23 | 13.57 | 13.11 | 13.39 | 13.39 | 1.21% | 35,632 |
| Oct 21, 2024 | 13.47 | 13.47 | 12.94 | 13.23 | 13.23 | -1.71% | 28,339 |
| Oct 18, 2024 | 13.15 | 13.49 | 12.85 | 13.46 | 13.46 | 2.67% | 58,409 |
| Oct 17, 2024 | 13.59 | 13.74 | 13.02 | 13.11 | 13.11 | -4.10% | 50,799 |
| Oct 16, 2024 | 13.06 | 13.75 | 12.84 | 13.67 | 13.67 | 5.97% | 67,660 |
| Oct 15, 2024 | 12.68 | 13.27 | 12.55 | 12.90 | 12.90 | 1.42% | 84,590 |
| Oct 14, 2024 | 12.48 | 13.18 | 12.41 | 12.72 | 12.72 | 1.92% | 96,295 |
| Oct 11, 2024 | 12.28 | 12.78 | 12.28 | 12.48 | 12.48 | 2.13% | 68,409 |
| Oct 10, 2024 | 12.18 | 12.55 | 11.99 | 12.22 | 12.22 | -0.73% | 260,974 |
| Oct 9, 2024 | 12.44 | 12.63 | 12.16 | 12.31 | 12.31 | -0.89% | 33,714 |
| Oct 8, 2024 | 12.29 | 12.72 | 12.11 | 12.42 | 12.42 | 0.89% | 36,885 |
| Oct 7, 2024 | 12.53 | 12.83 | 12.11 | 12.31 | 12.31 | -1.68% | 67,791 |
| Oct 4, 2024 | 12.61 | 12.99 | 12.04 | 12.52 | 12.52 | 1.05% | 183,175 |
| Oct 3, 2024 | 12.80 | 13.16 | 11.65 | 12.39 | 12.39 | -1.74% | 378,875 |
| Oct 2, 2024 | 13.06 | 13.06 | 12.10 | 12.61 | 12.61 | -3.30% | 141,817 |
| Oct 1, 2024 | 13.42 | 14.02 | 12.73 | 13.04 | 13.04 | -3.76% | 133,224 |
| Sep 30, 2024 | 13.42 | 13.97 | 13.10 | 13.55 | 13.55 | 0.37% | 92,713 |
| Sep 27, 2024 | 13.52 | 14.03 | 13.27 | 13.50 | 13.50 | 1.31% | 46,502 |
| Sep 26, 2024 | 13.64 | 13.98 | 13.26 | 13.33 | 13.33 | -1.22% | 86,919 |