Third Harmonic Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	14.01	14.78	13.41	13.49	13.49	-3.57%	282,819
Sep 24, 2024	13.85	14.10	13.15	13.99	13.99	1.89%	281,121
Sep 23, 2024	14.96	15.06	13.60	13.73	13.73	-8.83%	69,102
Sep 20, 2024	14.59	16.02	14.39	15.06	15.06	2.24%	418,895
Sep 19, 2024	13.91	15.00	13.53	14.73	14.73	9.11%	293,029
Sep 18, 2024	12.50	14.15	12.50	13.50	13.50	5.88%	4,168,618
Sep 17, 2024	13.06	13.10	12.50	12.75	12.75	-2.97%	75,234
Sep 16, 2024	13.50	13.76	12.76	13.14	13.14	-3.17%	45,784
Sep 13, 2024	13.50	13.70	13.18	13.57	13.57	2.42%	38,648
Sep 12, 2024	13.00	13.55	12.70	13.25	13.25	1.92%	66,711
Sep 11, 2024	12.41	13.17	12.38	13.00	13.00	3.67%	72,742
Sep 10, 2024	12.33	12.69	11.98	12.54	12.54	1.46%	80,382
Sep 9, 2024	11.99	12.57	11.79	12.36	12.36	3.00%	25,201
Sep 6, 2024	11.80	12.19	11.30	12.00	12.00	0.67%	82,637
Sep 5, 2024	12.16	12.16	11.72	11.92	11.92	-0.91%	33,120
Sep 4, 2024	11.71	12.10	11.41	12.03	12.03	1.01%	59,208
Sep 3, 2024	11.37	12.19	11.37	11.91	11.91	3.12%	148,520
Aug 30, 2024	11.70	11.89	11.08	11.55	11.55	-1.70%	75,755
Aug 29, 2024	11.98	11.99	11.60	11.75	11.75	-0.68%	63,115
Aug 28, 2024	12.35	12.50	11.67	11.83	11.83	-4.21%	35,124
Aug 27, 2024	13.00	13.16	12.16	12.35	12.35	-5.00%	61,842
Aug 26, 2024	12.94	13.03	12.47	13.00	13.00	0.85%	159,218
Aug 23, 2024	12.10	12.90	12.03	12.89	12.89	9.33%	62,122
Aug 22, 2024	11.85	12.17	11.67	11.79	11.79	-1.67%	39,973
Aug 21, 2024	11.51	12.12	11.36	11.99	11.99	4.81%	57,181
Aug 20, 2024	11.80	11.80	11.39	11.44	11.44	-4.03%	24,102
Aug 19, 2024	11.59	11.98	11.58	11.92	11.92	2.32%	36,161
Aug 16, 2024	12.07	12.19	11.61	11.65	11.65	-3.56%	36,619
Aug 15, 2024	11.90	12.45	11.90	12.08	12.08	3.51%	57,296
Aug 14, 2024	12.22	12.33	11.60	11.67	11.67	-4.34%	17,382
Aug 13, 2024	11.85	12.45	11.67	12.20	12.20	3.74%	50,389
Aug 12, 2024	12.28	12.28	11.50	11.76	11.76	-2.97%	58,647
Aug 9, 2024	13.98	14.33	11.69	12.12	12.12	11.60%	194,443
Aug 8, 2024	10.86	11.15	10.24	10.86	10.86	-0.91%	62,303
Aug 7, 2024	11.20	11.51	10.80	10.96	10.96	-0.63%	66,998
Aug 6, 2024	10.94	11.29	10.64	11.03	11.03	0.64%	41,566
Aug 5, 2024	10.75	11.05	10.23	10.96	10.96	-1.35%	112,664
Aug 2, 2024	11.31	11.45	10.88	11.11	11.11	-5.37%	81,524
Aug 1, 2024	12.25	12.25	11.72	11.74	11.74	-3.29%	55,051