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 31, 2023 5.080 5.210 4.750 4.790 60,787 -0.35(-6.81%)
May 30, 2023 5.190 5.460 4.900 5.140 68,017 -0.05(-0.96%)
May 26, 2023 5.090 5.370 5.050 5.190 22,670 +0.08(+1.57%)
May 25, 2023 5.090 5.320 5.090 5.110 18,992 -0.03(-0.58%)
May 24, 2023 5.200 5.625 4.840 5.140 33,579 -0.06(-1.15%)
May 23, 2023 5.170 5.540 5.110 5.200 48,127 -0.05(-0.95%)
May 22, 2023 4.840 5.550 4.750 5.250 62,839 +0.43(+8.92%)
May 19, 2023 4.720 5.000 4.570 4.820 25,999 +0.20(+4.33%)
May 18, 2023 4.400 4.640 4.400 4.620 23,025 +0.26(+5.96%)
May 17, 2023 4.350 4.760 4.331 4.360 29,517 +0.04(+0.93%)
May 16, 2023 4.620 4.620 4.310 4.320 23,273 -0.25(-5.47%)
May 15, 2023 4.690 4.845 4.490 4.570 19,845 -0.17(-3.59%)
May 12, 2023 4.830 4.975 4.730 4.740 22,683 -0.20(-4.05%)
May 11, 2023 5.150 5.400 4.820 4.940 20,718 -0.39(-7.32%)
May 10, 2023 5.000 5.430 4.980 5.330 24,271 +0.39(+7.89%)
May 09, 2023 4.860 5.020 4.750 4.940 18,249 +0.08(+1.65%)
May 08, 2023 4.710 5.085 4.560 4.860 31,516 +0.07(+1.46%)
May 05, 2023 4.740 4.860 4.600 4.790 34,552 +0.03(+0.63%)
May 04, 2023 4.810 4.890 4.720 4.760 14,881 -0.11(-2.26%)
May 03, 2023 4.900 5.100 4.740 4.870 28,967 -0.02(-0.41%)
May 02, 2023 4.900 5.035 4.830 4.890 32,983 -0.08(-1.61%)
May 01, 2023 4.520 4.993 4.490 4.970 42,129 +0.44(+9.71%)
Apr 28, 2023 4.439 4.560 4.439 4.530 22,465 -0.12(-2.58%)
Apr 27, 2023 4.500 4.700 4.461 4.650 39,162 +0.17(+3.79%)
Apr 26, 2023 4.120 4.600 4.060 4.480 36,776 +0.20(+4.67%)
Apr 25, 2023 4.210 4.280 4.150 4.280 24,131 +0.08(+1.90%)
Apr 24, 2023 4.240 4.375 4.150 4.200 16,235 -0.07(-1.64%)
Apr 21, 2023 4.310 4.380 4.200 4.270 29,572 -0.08(-1.84%)
Apr 20, 2023 4.400 4.480 4.300 4.350 20,563 -0.05(-1.14%)
Apr 19, 2023 4.450 4.557 4.305 4.400 65,148 -0.03(-0.68%)
Apr 18, 2023 4.480 4.500 4.290 4.430 35,118 -0.07(-1.56%)
Apr 17, 2023 4.450 4.590 4.400 4.500 47,781 +0.08(+1.81%)
Apr 14, 2023 4.360 4.430 4.330 4.420 18,940 +0.03(+0.68%)
Apr 13, 2023 4.500 4.520 4.340 4.390 27,479 -0.12(-2.66%)
Apr 12, 2023 4.500 4.520 4.370 4.510 125,819 +0.01(+0.22%)
Apr 11, 2023 4.550 4.566 4.450 4.500 50,367 -0.01(-0.22%)
Apr 10, 2023 4.340 4.510 4.330 4.510 79,681 +0.14(+3.20%)
Apr 06, 2023 4.270 4.400 4.140 4.370 31,419 +0.13(+3.07%)
Apr 05, 2023 4.190 4.430 4.110 4.240 37,138 +0.06(+1.44%)
Apr 04, 2023 4.230 4.410 4.090 4.180 41,931 -0.04(-0.95%)
Apr 03, 2023 4.100 4.230 4.030 4.220 51,374 +0.10(+2.43%)
Mar 31, 2023 4.150 4.295 4.090 4.120 88,386 +0.01(+0.24%)
Mar 30, 2023 4.400 4.460 4.110 4.110 40,305 -0.25(-5.73%)
Mar 29, 2023 4.330 4.450 4.230 4.360 187,747 +0.10(+2.35%)
Mar 28, 2023 4.280 4.360 4.205 4.260 39,015 -0.03(-0.70%)
Mar 27, 2023 4.360 4.480 4.240 4.290 85,110 -0.07(-1.61%)
Mar 24, 2023 4.150 4.450 4.150 4.360 46,629 +0.17(+4.06%)
Mar 23, 2023 4.130 4.270 4.020 4.190 72,175 +0.09(+2.20%)
Mar 22, 2023 4.170 4.230 4.100 4.100 22,704 -0.07(-1.68%)
Mar 21, 2023 4.080 4.220 4.050 4.170 50,304 +0.13(+3.22%)
Mar 20, 2023 4.100 4.152 3.970 4.040 98,492 -0.03(-0.74%)
Mar 17, 2023 3.970 4.135 3.930 4.070 125,945 +0.07(+1.75%)
Mar 16, 2023 4.070 4.200 3.930 4.000 64,249 -0.08(-1.96%)
Mar 15, 2023 3.900 4.210 3.850 4.080 1,942,533 +0.10(+2.51%)
Mar 14, 2023 4.130 4.300 3.960 3.980 105,109 -0.08(-1.97%)
Mar 13, 2023 3.850 4.300 3.750 4.060 138,303 +0.11(+2.78%)
Mar 10, 2023 3.960 4.235 3.900 3.950 79,088 +0.00(+0.00%)
Mar 09, 2023 4.230 4.300 3.900 3.950 93,156 -0.26(-6.18%)
Mar 08, 2023 4.300 4.300 4.180 4.210 111,983 -0.04(-0.94%)
Mar 07, 2023 4.210 4.330 4.210 4.250 28,639 +0.05(+1.19%)
Mar 06, 2023 4.200 4.250 4.133 4.200 43,189 +0.00(+0.00%)
Mar 03, 2023 4.240 4.240 4.150 4.200 64,533 +0.00(+0.00%)
Mar 02, 2023 4.220 4.225 4.190 4.200 54,939 -0.05(-1.18%)
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.