Third Harmonic Bio, Inc. (THRD)
NASDAQ: THRD · Real-Time Price · USD
11.65
+0.03 (0.22%)
Nov 21, 2024, 12:58 PM EST - Market open
Third Harmonic Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 12.56 | 12.56 | 11.85 | 12.14 | 12.14 | -2.57% | 125,296 |
| Jul 30, 2024 | 12.50 | 12.61 | 12.33 | 12.46 | 12.46 | 0.16% | 46,422 |
| Jul 29, 2024 | 12.45 | 12.58 | 12.24 | 12.44 | 12.44 | -0.08% | 34,186 |
| Jul 26, 2024 | 12.70 | 12.97 | 11.94 | 12.45 | 12.45 | -0.88% | 49,178 |
| Jul 25, 2024 | 12.22 | 12.60 | 12.17 | 12.56 | 12.56 | 3.63% | 79,608 |
| Jul 24, 2024 | 11.99 | 12.32 | 11.77 | 12.12 | 12.12 | -0.33% | 77,012 |
| Jul 23, 2024 | 12.15 | 12.37 | 12.00 | 12.16 | 12.16 | 0.50% | 90,184 |
| Jul 22, 2024 | 11.93 | 12.10 | 11.72 | 12.10 | 12.10 | 2.46% | 75,021 |
| Jul 19, 2024 | 12.08 | 12.12 | 11.76 | 11.81 | 11.81 | -1.67% | 29,285 |
| Jul 18, 2024 | 12.49 | 12.90 | 11.96 | 12.01 | 12.01 | -3.92% | 78,415 |
| Jul 17, 2024 | 12.92 | 13.04 | 12.15 | 12.50 | 12.50 | -3.70% | 57,280 |
| Jul 16, 2024 | 13.14 | 13.14 | 12.71 | 12.98 | 12.98 | 0.23% | 104,376 |
| Jul 15, 2024 | 13.11 | 13.31 | 12.69 | 12.95 | 12.95 | -0.23% | 121,058 |
| Jul 12, 2024 | 12.66 | 13.10 | 12.27 | 12.98 | 12.98 | 4.09% | 114,600 |
| Jul 11, 2024 | 12.28 | 12.50 | 11.92 | 12.47 | 12.47 | 3.92% | 178,528 |
| Jul 10, 2024 | 12.01 | 12.14 | 11.73 | 12.00 | 12.00 | - | 57,957 |
| Jul 9, 2024 | 11.99 | 12.07 | 11.65 | 12.00 | 12.00 | 0.17% | 62,374 |
| Jul 8, 2024 | 11.85 | 12.04 | 11.69 | 11.98 | 11.98 | 2.31% | 48,427 |
| Jul 5, 2024 | 11.94 | 11.99 | 11.52 | 11.71 | 11.71 | -2.01% | 29,752 |
| Jul 3, 2024 | 12.18 | 12.18 | 11.63 | 11.95 | 11.95 | -2.37% | 37,912 |
| Jul 2, 2024 | 12.90 | 13.02 | 12.14 | 12.24 | 12.24 | -5.04% | 50,244 |