Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Third Harmonic Bio, Inc. - Common Stock (NQ: THRD )

11.90 -0.40 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.250 8.510 7.720 8.500 89,782 +0.37(+4.55%)
Nov 29, 2023 7.650 8.300 7.650 8.130 260,773 +0.38(+4.90%)
Nov 28, 2023 7.500 7.845 7.500 7.750 97,741 +0.02(+0.26%)
Nov 27, 2023 7.350 7.820 7.080 7.730 42,416 +0.46(+6.33%)
Nov 24, 2023 7.590 7.730 7.260 7.270 33,360 -0.24(-3.20%)
Nov 22, 2023 7.050 7.610 6.820 7.510 150,257 +0.41(+5.77%)
Nov 21, 2023 6.790 7.180 6.790 7.100 74,960 +0.35(+5.19%)
Nov 20, 2023 6.450 6.780 6.450 6.750 76,152 +0.22(+3.37%)
Nov 17, 2023 6.550 6.550 6.400 6.530 92,379 +0.00(+0.00%)
Nov 16, 2023 6.390 6.620 6.260 6.530 440,144 +0.18(+2.83%)
Nov 15, 2023 6.290 6.400 6.160 6.350 71,064 +0.06(+0.95%)
Nov 14, 2023 6.230 6.330 6.050 6.290 72,027 +0.28(+4.66%)
Nov 13, 2023 5.960 6.035 5.870 6.010 73,387 -0.03(-0.50%)
Nov 10, 2023 6.010 6.110 5.820 6.040 96,574 +0.07(+1.17%)
Nov 09, 2023 6.170 6.170 5.900 5.970 33,051 -0.02(-0.33%)
Nov 08, 2023 6.090 6.130 5.765 5.990 50,892 -0.03(-0.50%)
Nov 07, 2023 6.450 6.450 5.880 6.020 221,688 -0.40(-6.23%)
Nov 06, 2023 6.480 6.610 6.215 6.420 43,768 -0.09(-1.38%)
Nov 03, 2023 6.700 6.730 6.270 6.510 386,596 -0.06(-0.91%)
Nov 02, 2023 6.660 6.895 6.540 6.570 49,241 +0.07(+1.08%)
Nov 01, 2023 6.300 6.570 6.210 6.500 783,229 +0.10(+1.56%)
Oct 31, 2023 6.970 7.240 6.280 6.400 133,733 -0.65(-9.22%)
Oct 30, 2023 6.910 7.110 6.700 7.050 53,779 +0.14(+2.03%)
Oct 27, 2023 6.920 7.250 6.550 6.910 28,217 -0.26(-3.63%)
Oct 26, 2023 6.960 7.203 6.820 7.170 20,117 +0.25(+3.61%)
Oct 25, 2023 6.670 6.960 6.160 6.920 40,032 +0.25(+3.75%)
Oct 24, 2023 6.510 6.820 6.355 6.670 94,550 +0.17(+2.62%)
Oct 23, 2023 6.740 6.840 6.365 6.500 111,988 -0.26(-3.85%)
Oct 20, 2023 6.620 6.790 6.480 6.760 57,871 +0.17(+2.50%)
Oct 19, 2023 6.270 6.760 6.270 6.595 69,518 +0.19(+3.05%)
Oct 18, 2023 6.850 6.850 6.160 6.400 50,240 -0.59(-8.44%)
Oct 17, 2023 7.070 7.440 6.835 6.990 77,661 -0.21(-2.92%)
Oct 16, 2023 6.640 7.410 6.465 7.200 79,127 +0.46(+6.82%)
Oct 13, 2023 6.480 6.975 6.410 6.740 34,464 +0.21(+3.22%)
Oct 12, 2023 6.620 6.710 6.420 6.530 110,859 -0.22(-3.26%)
Oct 11, 2023 6.340 7.045 6.340 6.750 263,854 +0.30(+4.65%)
Oct 10, 2023 6.500 7.000 6.195 6.450 373,884 -0.06(-0.92%)
Oct 09, 2023 6.530 6.760 6.010 6.510 115,203 -0.12(-1.81%)
Oct 06, 2023 6.650 6.710 6.295 6.630 47,540 -0.09(-1.34%)
Oct 05, 2023 7.000 7.000 6.560 6.720 54,014 -0.38(-5.35%)
Oct 04, 2023 6.570 7.150 6.510 7.100 94,764 +0.48(+7.25%)
Oct 03, 2023 6.230 6.900 6.200 6.620 212,980 +0.21(+3.28%)
Oct 02, 2023 6.200 6.440 5.970 6.410 168,434 +0.02(+0.31%)
Sep 29, 2023 6.200 6.480 6.085 6.390 46,393 +0.17(+2.73%)
Sep 28, 2023 6.200 6.450 6.060 6.220 27,164 -0.06(-0.96%)
Sep 27, 2023 6.100 6.510 6.100 6.280 42,578 +0.05(+0.80%)
Sep 26, 2023 6.280 6.600 5.963 6.230 691,806 +0.26(+4.36%)
Sep 25, 2023 6.000 6.000 5.910 5.970 38,356 -0.14(-2.29%)
Sep 22, 2023 6.040 6.305 6.040 6.110 19,924 -0.06(-0.97%)
Sep 21, 2023 6.000 6.300 6.000 6.170 21,135 +0.07(+1.15%)
Sep 20, 2023 6.040 6.180 5.860 6.100 54,884 -0.09(-1.45%)
Sep 19, 2023 6.110 6.305 5.970 6.190 82,693 +0.29(+4.92%)
Sep 18, 2023 6.250 6.410 5.770 5.900 46,330 -0.38(-6.05%)
Sep 15, 2023 6.080 6.470 6.075 6.280 330,114 +0.12(+1.95%)
Sep 14, 2023 6.230 6.415 5.730 6.160 61,482 -0.05(-0.81%)
Sep 13, 2023 6.110 6.490 5.920 6.210 97,210 +0.04(+0.65%)
Sep 12, 2023 6.310 6.510 5.945 6.170 738,338 -0.06(-0.96%)
Sep 11, 2023 6.560 6.630 6.160 6.230 173,475 -0.32(-4.89%)
Sep 08, 2023 6.350 6.620 6.240 6.550 26,512 +0.05(+0.77%)
Sep 07, 2023 6.010 6.590 5.900 6.500 167,969 +0.49(+8.15%)
Sep 06, 2023 5.410 6.170 5.410 6.010 61,469 +0.32(+5.62%)
Sep 05, 2023 6.190 6.190 5.500 5.690 351,581 -0.49(-7.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.