Third Harmonic Bio, Inc. (THRD)
NASDAQ: THRD · Real-Time Price · USD
5.21
0.00 (-0.10%)
At close: May 30, 2025, 4:00 PM
5.21
0.00 (0.10%)
After-hours: May 30, 2025, 4:00 PM EDT
Third Harmonic Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | - | - | 71,385 |
| May 29, 2025 | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | 0.58% | 404,375 |
| May 28, 2025 | 5.19 | 5.20 | 5.17 | 5.18 | 5.18 | -0.19% | 158,675 |
| May 27, 2025 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | 0.19% | 259,460 |
| May 23, 2025 | 5.20 | 5.21 | 5.16 | 5.18 | 5.18 | -0.38% | 384,852 |
| May 22, 2025 | 5.17 | 5.22 | 5.17 | 5.20 | 5.20 | 0.39% | 224,892 |
| May 21, 2025 | 5.18 | 5.20 | 5.17 | 5.18 | 5.18 | -0.38% | 323,705 |
| May 20, 2025 | 5.20 | 5.21 | 5.17 | 5.20 | 5.20 | -0.19% | 287,742 |
| May 19, 2025 | 5.17 | 5.22 | 5.16 | 5.21 | 5.21 | 0.58% | 213,630 |
| May 16, 2025 | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | 0.58% | 316,658 |
| May 15, 2025 | 5.17 | 5.18 | 5.15 | 5.15 | 5.15 | - | 212,496 |
| May 14, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | - | 242,299 |
| May 13, 2025 | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | -0.19% | 794,507 |
| May 12, 2025 | 5.17 | 5.21 | 5.16 | 5.16 | 5.16 | 0.19% | 267,481 |
| May 9, 2025 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | - | 324,398 |
| May 8, 2025 | 5.16 | 5.17 | 5.13 | 5.15 | 5.15 | 0.19% | 203,057 |
| May 7, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | -0.19% | 285,901 |
| May 6, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | -0.19% | 396,259 |
| May 5, 2025 | 5.16 | 5.22 | 5.16 | 5.16 | 5.16 | -0.19% | 244,480 |
| May 2, 2025 | 5.17 | 5.25 | 5.16 | 5.17 | 5.17 | 0.19% | 416,077 |
| May 1, 2025 | 5.17 | 5.17 | 5.13 | 5.16 | 5.16 | -0.19% | 313,436 |
| Apr 30, 2025 | 5.13 | 5.19 | 5.11 | 5.17 | 5.17 | 0.39% | 304,099 |
| Apr 29, 2025 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | - | 224,041 |
| Apr 28, 2025 | 5.14 | 5.19 | 5.14 | 5.15 | 5.15 | 0.19% | 323,592 |
| Apr 25, 2025 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | - | 167,761 |
| Apr 24, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | -0.19% | 220,431 |
| Apr 23, 2025 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | -0.19% | 464,932 |
| Apr 22, 2025 | 5.16 | 5.17 | 5.13 | 5.16 | 5.16 | 0.19% | 418,740 |
| Apr 21, 2025 | 5.15 | 5.16 | 5.08 | 5.15 | 5.15 | -0.19% | 1,045,864 |
| Apr 17, 2025 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | 0.58% | 526,107 |
| Apr 16, 2025 | 5.10 | 5.15 | 5.09 | 5.13 | 5.13 | 0.20% | 633,349 |
| Apr 15, 2025 | 5.10 | 5.15 | 5.07 | 5.12 | 5.12 | 0.59% | 748,014 |
| Apr 14, 2025 | 5.09 | 5.14 | 5.03 | 5.09 | 5.09 | 39.84% | 14,848,634 |
| Apr 11, 2025 | 3.47 | 3.66 | 3.47 | 3.64 | 3.64 | 4.90% | 217,136 |
| Apr 10, 2025 | 3.45 | 3.51 | 3.37 | 3.47 | 3.47 | -0.86% | 157,952 |
| Apr 9, 2025 | 3.39 | 3.65 | 3.37 | 3.50 | 3.50 | 1.45% | 334,427 |
| Apr 8, 2025 | 3.53 | 3.53 | 3.42 | 3.45 | 3.45 | 0.29% | 355,375 |
| Apr 7, 2025 | 3.38 | 3.60 | 3.30 | 3.44 | 3.44 | -1.15% | 368,832 |
| Apr 4, 2025 | 3.49 | 3.55 | 3.36 | 3.48 | 3.48 | -2.52% | 706,608 |
| Apr 3, 2025 | 3.40 | 3.60 | 3.39 | 3.57 | 3.57 | 0.56% | 375,153 |
| Apr 2, 2025 | 3.33 | 3.55 | 3.33 | 3.55 | 3.55 | 5.65% | 407,921 |
| 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 |