Third Harmonic Bio, Inc. (THRD)
NASDAQ: THRD · Real-Time Price · USD
3.550
+0.190 (5.65%)
At close: Apr 2, 2025, 4:00 PM
3.533
-0.017 (-0.48%)
After-hours: Apr 2, 2025, 6:13 PM EDT
Third Harmonic Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.33 | 3.55 | 3.37 | 3.55 | - | 5.65% | 405,214 |
| Apr 1, 2025 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | -3.17% | 365,292 |
| Mar 31, 2025 | 3.44 | 3.52 | 3.34 | 3.47 | 3.47 | -1.14% | 460,312 |
| Mar 28, 2025 | 3.40 | 3.56 | 3.36 | 3.51 | 3.51 | 0.57% | 319,390 |
| Mar 27, 2025 | 3.56 | 3.68 | 3.48 | 3.49 | 3.49 | -1.13% | 258,353 |
| Mar 26, 2025 | 3.55 | 3.64 | 3.49 | 3.53 | 3.53 | 0.28% | 335,428 |
| Mar 25, 2025 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | -2.76% | 285,743 |
| Mar 24, 2025 | 3.55 | 3.63 | 3.50 | 3.62 | 3.62 | 3.43% | 372,166 |
| Mar 21, 2025 | 3.51 | 3.60 | 3.50 | 3.50 | 3.50 | -1.41% | 458,936 |
| Mar 20, 2025 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 0.57% | 205,940 |
| Mar 19, 2025 | 3.54 | 3.57 | 3.48 | 3.53 | 3.53 | 0.86% | 304,153 |
| Mar 18, 2025 | 3.45 | 3.58 | 3.41 | 3.50 | 3.50 | 0.57% | 371,335 |
| Mar 17, 2025 | 3.42 | 3.51 | 3.42 | 3.48 | 3.48 | 1.46% | 319,392 |
| Mar 14, 2025 | 3.49 | 3.56 | 3.42 | 3.43 | 3.43 | -0.58% | 553,745 |
| Mar 13, 2025 | 3.50 | 3.63 | 3.45 | 3.45 | 3.45 | -1.71% | 253,734 |
| Mar 12, 2025 | 3.52 | 3.60 | 3.51 | 3.51 | 3.51 | 0.57% | 303,296 |
| Mar 11, 2025 | 3.45 | 3.53 | 3.40 | 3.49 | 3.49 | 1.16% | 457,568 |
| Mar 10, 2025 | 3.46 | 3.58 | 3.36 | 3.45 | 3.45 | -1.43% | 336,457 |
| Mar 7, 2025 | 3.59 | 3.65 | 3.50 | 3.50 | 3.50 | -2.51% | 238,706 |
| Mar 6, 2025 | 3.50 | 3.61 | 3.50 | 3.59 | 3.59 | 0.56% | 254,108 |
| Mar 5, 2025 | 3.57 | 3.62 | 3.50 | 3.57 | 3.57 | 0.56% | 366,592 |
| Mar 4, 2025 | 3.41 | 3.56 | 3.40 | 3.55 | 3.55 | 3.20% | 447,140 |
| Mar 3, 2025 | 3.48 | 3.51 | 3.34 | 3.44 | 3.44 | -0.29% | 394,225 |
| Feb 28, 2025 | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | 0.88% | 540,318 |
| Feb 27, 2025 | 3.50 | 3.54 | 3.42 | 3.42 | 3.42 | -2.01% | 375,461 |
| Feb 26, 2025 | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | 0.87% | 172,124 |
| Feb 25, 2025 | 3.46 | 3.53 | 3.36 | 3.46 | 3.46 | -0.29% | 440,135 |
| Feb 24, 2025 | 3.47 | 3.56 | 3.44 | 3.47 | 3.47 | - | 293,295 |
| Feb 21, 2025 | 3.60 | 3.67 | 3.47 | 3.47 | 3.47 | -3.07% | 513,475 |
| 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 |