Skip to main content

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

9.440 -0.030 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.