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 (%)
May 10, 2024 12.43 12.57 11.75 11.90 82,759 -0.40(-3.25%)
May 09, 2024 11.93 12.55 11.73 12.30 183,297 +0.51(+4.33%)
May 08, 2024 11.93 12.04 11.50 11.79 104,715 -0.14(-1.17%)
May 07, 2024 11.86 12.00 11.68 11.93 84,444 +0.17(+1.45%)
May 06, 2024 11.90 12.05 11.75 11.76 73,535 +0.06(+0.51%)
May 03, 2024 11.76 11.85 11.54 11.70 70,464 +0.11(+0.95%)
May 02, 2024 11.55 11.72 11.33 11.59 89,392 +0.24(+2.11%)
May 01, 2024 11.26 11.53 10.91 11.35 151,728 +0.21(+1.89%)
Apr 30, 2024 11.04 11.38 11.01 11.14 103,403 -0.01(-0.09%)
Apr 29, 2024 10.96 11.50 10.88 11.15 65,737 +0.32(+2.95%)
Apr 26, 2024 10.39 10.97 10.27 10.83 75,810 +0.37(+3.54%)
Apr 25, 2024 11.29 11.29 10.13 10.46 124,874 -0.87(-7.68%)
Apr 24, 2024 10.95 11.37 10.73 11.33 156,404 +0.28(+2.53%)
Apr 23, 2024 11.70 12.14 10.39 11.05 793,039 -0.60(-5.15%)
Apr 22, 2024 11.84 11.92 11.43 11.65 169,892 -0.03(-0.26%)
Apr 19, 2024 11.40 12.24 11.39 11.68 217,736 +0.25(+2.19%)
Apr 18, 2024 11.29 11.63 10.96 11.43 204,865 +0.15(+1.33%)
Apr 17, 2024 11.73 11.93 11.26 11.28 110,633 -0.31(-2.67%)
Apr 16, 2024 11.61 11.83 11.15 11.59 213,299 -0.20(-1.70%)
Apr 15, 2024 11.40 12.06 11.18 11.79 238,411 +0.27(+2.34%)
Apr 12, 2024 11.83 12.06 11.35 11.52 451,039 -0.46(-3.84%)
Apr 11, 2024 12.20 12.42 11.61 11.98 254,810 +0.04(+0.34%)
Apr 10, 2024 10.75 12.04 10.73 11.94 236,116 +0.86(+7.76%)
Apr 09, 2024 10.94 11.80 10.08 11.08 157,978 +0.18(+1.65%)
Apr 08, 2024 10.86 11.16 10.70 10.90 70,643 +0.20(+1.87%)
Apr 05, 2024 9.970 11.00 9.875 10.70 111,988 +0.60(+5.94%)
Apr 04, 2024 9.450 10.10 9.450 10.10 182,307 +0.79(+8.49%)
Apr 03, 2024 8.650 9.310 8.640 9.310 92,182 +0.57(+6.52%)
Apr 02, 2024 8.740 8.780 8.410 8.740 88,057 -0.01(-0.11%)
Apr 01, 2024 9.410 9.410 8.365 8.750 96,282 -0.69(-7.31%)
Mar 28, 2024 9.485 9.550 9.550 9.440 541,249 -0.03(-0.32%)
Mar 27, 2024 9.100 9.470 9.015 9.470 122,635 +0.49(+5.46%)
Mar 26, 2024 9.060 9.080 8.675 8.980 119,080 +0.21(+2.39%)
Mar 25, 2024 8.560 8.880 8.390 8.770 150,918 +0.17(+1.98%)
Mar 22, 2024 9.190 9.190 8.500 8.600 118,878 -0.73(-7.82%)
Mar 21, 2024 9.350 9.610 9.080 9.330 88,904 +0.07(+0.76%)
Mar 20, 2024 9.020 9.280 8.900 9.260 66,928 +0.15(+1.65%)
Mar 19, 2024 9.020 9.290 9.020 9.110 85,553 +0.08(+0.89%)
Mar 18, 2024 9.450 9.540 8.990 9.030 74,875 -0.32(-3.42%)
Mar 15, 2024 9.050 9.430 9.010 9.350 155,910 +0.23(+2.52%)
Mar 14, 2024 9.580 9.770 9.050 9.120 116,318 -0.52(-5.39%)
Mar 13, 2024 9.590 9.790 9.460 9.640 116,682 +0.00(+0.00%)
Mar 12, 2024 9.980 10.08 9.220 9.640 122,956 -0.37(-3.70%)
Mar 11, 2024 10.03 10.15 9.730 10.01 165,109 +0.04(+0.40%)
Mar 08, 2024 10.12 10.14 9.690 9.970 149,410 -0.03(-0.30%)
Mar 07, 2024 10.10 10.31 9.950 10.00 83,996 +0.01(+0.10%)
Mar 06, 2024 9.730 10.48 9.730 9.990 593,426 +0.24(+2.46%)
Mar 05, 2024 9.720 10.06 9.670 9.750 165,515 -0.16(-1.61%)
Mar 04, 2024 10.23 10.25 9.820 9.910 43,751 -0.39(-3.79%)
Mar 01, 2024 10.26 10.49 9.990 10.30 74,831 +0.16(+1.58%)
Feb 29, 2024 10.45 10.61 9.690 10.14 100,738 -0.09(-0.88%)
Feb 28, 2024 9.890 10.49 9.680 10.23 150,803 +0.26(+2.61%)
Feb 27, 2024 10.34 10.39 9.670 9.970 318,006 -0.17(-1.68%)
Feb 26, 2024 10.10 10.89 10.07 10.14 81,235 -0.05(-0.49%)
Feb 23, 2024 9.710 10.35 9.710 10.19 113,172 +0.40(+4.09%)
Feb 22, 2024 9.810 9.980 9.510 9.790 104,430 -0.10(-1.01%)
Feb 21, 2024 10.00 10.00 9.690 9.890 43,930 -0.11(-1.10%)
Feb 20, 2024 10.00 10.06 9.810 10.00 44,381 -0.07(-0.70%)
Feb 16, 2024 10.34 10.65 9.910 10.07 366,407 -0.20(-1.95%)
Feb 15, 2024 9.554 10.28 9.554 10.27 47,104 +0.79(+8.33%)
Feb 14, 2024 9.350 9.650 9.140 9.480 46,235 +0.23(+2.49%)
Feb 13, 2024 9.270 9.450 8.960 9.250 101,767 -0.23(-2.43%)
Feb 12, 2024 9.650 9.820 9.185 9.480 97,721 -0.18(-1.86%)
Feb 09, 2024 9.200 9.780 9.200 9.660 89,256 +0.64(+7.10%)
Feb 08, 2024 8.970 9.230 8.905 9.020 46,535 +0.12(+1.35%)
Feb 07, 2024 9.240 9.240 8.860 8.900 41,733 -0.26(-2.84%)
Feb 06, 2024 8.790 9.220 8.790 9.160 40,616 +0.34(+3.85%)
Feb 05, 2024 8.730 8.890 8.450 8.820 66,840 +0.06(+0.68%)
Feb 02, 2024 8.610 8.860 8.075 8.760 91,567 +0.03(+0.34%)
Feb 01, 2024 8.600 8.910 8.420 8.730 39,508 +0.06(+0.69%)
Jan 31, 2024 8.980 9.170 8.670 8.670 67,288 -0.10(-1.14%)
Jan 30, 2024 9.030 9.030 8.400 8.770 68,988 -0.31(-3.41%)
Jan 29, 2024 8.900 9.205 8.740 9.080 113,491 +0.07(+0.78%)
Jan 26, 2024 9.270 9.270 8.710 9.010 88,684 -0.16(-1.74%)
Jan 25, 2024 9.280 9.460 8.910 9.170 75,737 -0.09(-0.97%)
Jan 24, 2024 9.570 9.600 9.150 9.260 60,198 -0.31(-3.24%)
Jan 23, 2024 9.740 9.740 9.460 9.570 141,619 -0.05(-0.52%)
Jan 22, 2024 9.650 9.840 9.540 9.620 93,574 -0.09(-0.93%)
Jan 19, 2024 10.08 10.08 9.620 9.710 65,366 -0.26(-2.61%)
Jan 18, 2024 10.18 10.18 9.790 9.970 53,221 -0.24(-2.35%)
Jan 17, 2024 10.21 10.47 10.00 10.21 186,098 -0.14(-1.35%)
Jan 16, 2024 10.56 10.57 10.29 10.35 56,736 -0.23(-2.17%)
Jan 12, 2024 11.14 11.38 10.45 10.58 197,100 -0.40(-3.64%)
Jan 11, 2024 10.84 11.03 10.39 10.98 168,685 +0.16(+1.48%)
Jan 10, 2024 10.72 11.05 10.17 10.82 135,545 +0.09(+0.84%)
Jan 09, 2024 10.82 10.97 10.57 10.73 24,884 -0.20(-1.83%)
Jan 08, 2024 10.76 11.17 10.65 10.93 27,313 +0.04(+0.37%)
Jan 05, 2024 11.11 11.28 10.77 10.89 35,491 -0.22(-1.98%)
Jan 04, 2024 10.85 11.19 10.58 11.11 34,563 +0.43(+4.03%)
Jan 03, 2024 11.28 11.28 10.58 10.68 46,262 -0.56(-4.98%)
Jan 02, 2024 10.94 11.44 10.94 11.24 105,614 +0.27(+2.46%)
Dec 29, 2023 11.38 11.50 10.80 10.97 477,595 -0.46(-4.02%)
Dec 28, 2023 11.49 11.60 11.12 11.43 238,254 -0.04(-0.35%)
Dec 27, 2023 11.33 11.50 10.63 11.47 351,007 +0.25(+2.23%)
Dec 26, 2023 11.49 11.49 10.85 11.22 86,953 -0.16(-1.41%)
Dec 22, 2023 11.50 11.50 11.04 11.38 116,505 +0.10(+0.89%)
Dec 21, 2023 10.63 11.53 10.54 11.28 58,520 +0.62(+5.82%)
Dec 20, 2023 10.77 11.12 10.58 10.66 50,772 -0.26(-2.38%)
Dec 19, 2023 9.970 10.92 9.970 10.92 57,465 +1.02(+10.30%)
Dec 18, 2023 11.02 11.13 9.680 9.900 98,949 -1.09(-9.92%)
Dec 15, 2023 10.68 11.06 10.42 10.99 394,110 +0.45(+4.27%)
Dec 14, 2023 10.80 10.91 10.46 10.54 105,301 -0.08(-0.75%)
Dec 13, 2023 9.600 10.66 9.597 10.62 170,330 +1.04(+10.86%)
Dec 12, 2023 9.870 10.07 9.390 9.580 97,861 -0.30(-3.04%)
Dec 11, 2023 9.920 10.16 9.640 9.880 143,900 -0.07(-0.70%)
Dec 08, 2023 9.530 10.12 9.465 9.950 68,015 +0.51(+5.40%)
Dec 07, 2023 10.26 10.27 9.330 9.440 88,789 -0.73(-7.18%)
Dec 06, 2023 9.490 10.39 9.490 10.17 166,061 +0.74(+7.85%)
Dec 05, 2023 9.740 11.32 9.280 9.430 1,622,762 -0.07(-0.74%)
Dec 04, 2023 9.000 9.585 8.948 9.500 237,609 +0.26(+2.81%)
Dec 01, 2023 8.500 9.340 8.050 9.240 280,185 +0.74(+8.71%)
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.