Dark

THRD
Third Harmonic Bio, Inc. Common Stock
stock NASDAQ

At Close

Jun 30, 2025 3:59:54 PM EDT

5.44USD+0.184%(+0.01)206,085

5.43Bid 5.46Ask 0.03Spread

Pre-market

0.00USD-100.000%(-5.43)0

After-hours

Jun 30, 2025 4:00:30 PM EDT

5.43USD-0.184%(-0.01)528

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	5.4300	5.4600	5.4300	5.440	+0.184%	206,085	0.000%
2025-06-27	5.4500	5.4700	5.4250	5.430	-0.367%	736,041	+0.184%
2025-06-26	5.4200	5.4500	5.4200	5.450	+0.554%	88,291	-0.183%
2025-06-25	5.4400	5.4450	5.4100	5.420	-0.184%	154,037	+0.369%
2025-06-24	5.4400	5.4550	5.4200	5.430	+0.092%	179,860	+0.184%
2025-06-23	5.4500	5.5000	5.4100	5.425	-0.641%	194,510	+0.276%
2025-06-20	5.5200	5.5200	5.4500	5.460	-0.365%	143,749	-0.366%
2025-06-18	5.4500	5.4800	5.4100	5.480	+0.735%	136,859	-0.730%
2025-06-17	5.4000	5.4400	5.4000	5.440	+0.555%	471,417	0.000%
2025-06-16	5.4400	5.4400	5.4000	5.410	-0.368%	257,335	+0.555%
2025-06-13	5.3700	5.4400	5.3700	5.430	+0.370%	203,139	+0.184%
2025-06-12	5.4000	5.4400	5.3750	5.410	+2.852%	414,311	+0.555%
2025-06-11	5.3100	5.3100	5.2400	5.260	-0.755%	250,594	+3.422%
2025-06-10	5.2900	5.3100	5.2900	5.300	+0.189%	231,276	+2.642%
2025-06-09	5.3000	5.3050	5.2800	5.290	0.000%	157,907	+2.836%
2025-06-06	5.3000	5.3200	5.2800	5.290	0.000%	199,433	+2.836%
2025-06-05	5.2700	5.2900	5.2550	5.290	+0.380%	183,326	+2.836%
2025-06-04	5.2500	5.3000	5.2400	5.270	+0.381%	580,396	+3.226%
2025-06-03	5.2400	5.2700	5.2300	5.250	+0.382%	292,316	+3.619%
2025-06-02	5.2200	5.2400	5.2100	5.230	+0.384%	272,607	+4.015%
2025-05-30	5.2000	5.2300	5.1950	5.210	0.000%	248,539	+4.415%
2025-05-29	5.1900	5.2200	5.1800	5.210	+0.579%	404,375	+4.415%
2025-05-28	5.1900	5.2000	5.1700	5.180	-0.193%	158,675	+5.019%
2025-05-27	5.1800	5.2000	5.1700	5.190	+0.193%	259,460	+4.817%
2025-05-23	5.2000	5.2100	5.1600	5.180	-0.385%	384,852	+5.019%
2025-05-22	5.1700	5.2200	5.1700	5.200	+0.386%	224,892	+4.615%
2025-05-21	5.1800	5.2000	5.1700	5.180	-0.385%	323,705	+5.019%
2025-05-20	5.2000	5.2100	5.1700	5.200	-0.192%	287,742	+4.615%
2025-05-19	5.1700	5.2200	5.1600	5.210	+0.579%	213,630	+4.415%
2025-05-16	5.1600	5.2050	5.1500	5.180	+0.583%	316,658	+5.019%
2025-05-15	5.1700	5.1800	5.1500	5.150	0.000%	212,496	+5.631%
2025-05-14	5.1500	5.1800	5.1450	5.150	0.000%	242,299	+5.631%
2025-05-13	5.1700	5.1900	5.1300	5.150	-0.194%	794,507	+5.631%
2025-05-12	5.1700	5.2050	5.1600	5.160	+0.194%	267,481	+5.426%
2025-05-09	5.1500	5.1700	5.1400	5.150	0.000%	324,398	+5.631%
2025-05-08	5.1600	5.1650	5.1300	5.150	+0.195%	203,057	+5.631%
2025-05-07	5.1700	5.1700	5.1300	5.140	-0.194%	285,901	+5.837%
2025-05-06	5.1500	5.1750	5.1450	5.150	-0.194%	396,259	+5.631%
2025-05-05	5.1600	5.2200	5.1600	5.160	-0.193%	244,480	+5.426%
2025-05-02	5.1700	5.2500	5.1600	5.170	+0.194%	416,077	+5.222%
2025-05-01	5.1700	5.1700	5.1300	5.160	-0.193%	313,436	+5.426%
2025-04-30	5.1300	5.1900	5.1120	5.170	+0.388%	304,099	+5.222%
2025-04-29	5.1400	5.1800	5.1400	5.150	0.000%	224,041	+5.631%
2025-04-28	5.1400	5.1900	5.1400	5.150	+0.195%	323,592	+5.631%
2025-04-25	5.1200	5.1500	5.1200	5.140	0.000%	167,761	+5.837%
2025-04-24	5.1400	5.1600	5.1200	5.140	-0.194%	220,431	+5.837%
2025-04-23	5.1300	5.2000	5.1300	5.150	-0.194%	464,932	+5.631%
2025-04-22	5.1600	5.1700	5.1300	5.160	+0.194%	418,740	+5.426%
2025-04-21	5.1500	5.1550	5.0800	5.150	-0.194%	1,045,864	+5.631%
2025-04-17	5.1300	5.1700	5.1050	5.160	+0.585%	526,107	+5.426%
2025-04-16	5.1000	5.1450	5.0900	5.130	+0.195%	633,349	+6.043%
2025-04-15	5.1000	5.1500	5.0700	5.120	+0.589%	748,014	+6.250%
2025-04-14	5.0900	5.1400	5.0300	5.090	+39.835%	14,848,634	+6.876%
2025-04-11	3.4700	3.6600	3.4700	3.640	+4.899%	217,136	+49.451%
2025-04-10	3.4500	3.5100	3.3700	3.470	-0.857%	157,952	+56.772%
2025-04-09	3.3900	3.6500	3.3700	3.500	+1.449%	334,427	+55.429%
2025-04-08	3.5300	3.5300	3.4150	3.450	+0.291%	355,375	+57.681%
2025-04-07	3.3800	3.6000	3.3000	3.440	-1.149%	368,832	+58.140%
2025-04-04	3.4900	3.5500	3.3600	3.480	-2.521%	706,608	+56.322%
2025-04-03	3.4000	3.6000	3.3901	3.570	+0.563%	375,153	+52.381%
2025-04-02	3.3300	3.5500	3.3300	3.550	+5.655%	407,921	+53.239%
2025-04-01	3.4600	3.4700	3.3500	3.360	-3.170%	365,292	+61.905%
2025-03-31	3.4400	3.5150	3.3400	3.470	-1.140%	460,312	+56.772%
2025-03-28	3.4000	3.5600	3.3600	3.510	+0.573%	319,390	+54.986%
2025-03-27	3.5600	3.6800	3.4800	3.490	-1.133%	258,353	+55.874%
2025-03-26	3.5500	3.6400	3.4900	3.530	+0.284%	335,085	+54.108%
2025-03-25	3.6200	3.6400	3.5000	3.520	-2.762%	280,654	+54.545%
2025-03-24	3.5500	3.6300	3.5000	3.620	+3.429%	372,166	+50.276%
2025-03-21	3.5100	3.6000	3.5000	3.500	-1.408%	416,337	+55.429%
2025-03-20	3.5100	3.5800	3.5050	3.550	+0.567%	205,534	+53.239%
2025-03-19	3.5400	3.5650	3.4800	3.530	+0.857%	303,992	+54.108%
2025-03-18	3.4500	3.5799	3.4100	3.500	+0.575%	366,425	+55.429%
2025-03-17	3.4200	3.5100	3.4200	3.480	+1.458%	318,293	+56.322%
2025-03-14	3.4900	3.5600	3.4200	3.430	-0.580%	552,609	+58.601%
2025-03-13	3.5000	3.6300	3.4500	3.450	-1.709%	253,371	+57.681%
2025-03-12	3.5200	3.6000	3.5100	3.510	+0.573%	302,893	+54.986%
2025-03-11	3.4500	3.5300	3.4000	3.490	+1.159%	454,287	+55.874%
2025-03-10	3.4600	3.5800	3.3550	3.450	-1.429%	335,538	+57.681%
2025-03-07	3.5900	3.6500	3.5000	3.500	-2.507%	238,296	+55.429%
2025-03-06	3.5000	3.6100	3.5000	3.590	+0.560%	253,445	+51.532%
2025-03-05	3.5700	3.6165	3.5000	3.570	+0.563%	366,132	+52.381%
2025-03-04	3.4100	3.5600	3.4000	3.550	+3.198%	437,836	+53.239%
2025-03-03	3.4800	3.5100	3.3400	3.440	-0.290%	393,317	+58.140%
2025-02-28	3.4100	3.4800	3.3500	3.450	+0.877%	539,393	+57.681%
2025-02-27	3.5000	3.5400	3.4200	3.420	-2.006%	371,647	+59.064%
2025-02-26	3.4400	3.5200	3.4200	3.490	+0.867%	172,124	+55.874%
2025-02-25	3.4600	3.5300	3.3600	3.460	-0.288%	436,437	+57.225%
2025-02-24	3.4700	3.5600	3.4400	3.470	0.000%	292,287	+56.772%
2025-02-21	3.6000	3.6699	3.4650	3.470	-3.073%	512,775	+56.772%
2025-02-20	3.5600	3.6000	3.4900	3.580	0.000%	239,099	+51.955%
2025-02-19	3.4600	3.5900	3.4600	3.580	+2.579%	272,812	+51.955%
2025-02-18	3.6400	3.6400	3.4600	3.490	-3.056%	748,945	+55.874%
2025-02-14	3.4500	3.7000	3.4500	3.600	+4.956%	629,302	+51.111%
2025-02-13	3.5800	3.6400	3.4200	3.430	-3.380%	1,571,221	+58.601%
2025-02-12	3.3800	3.8300	3.3500	3.550	+9.231%	2,544,013	+53.239%
2025-02-11	3.2950	3.5500	3.1800	3.250	-30.108%	14,188,473	+67.385%
2025-02-10	4.8500	4.8500	4.5700	4.650	-4.124%	255,058	+16.989%
2025-02-07	5.1100	5.2500	4.8100	4.850	-5.273%	555,875	+12.165%
2025-02-06	4.6300	5.2850	4.6250	5.120	+10.345%	549,197	+6.250%
2025-02-05	4.9000	4.9800	4.6200	4.640	-5.306%	350,833	+17.241%
2025-02-04	5.0600	5.2000	4.8800	4.900	-2.584%	171,890	+11.020%
2025-02-03	5.2100	5.3673	5.0300	5.030	-4.373%	122,317	+8.151%
2025-01-31	5.3800	5.5600	5.2500	5.260	-1.682%	141,885	+3.422%
2025-01-30	5.2600	5.4950	5.1900	5.350	+2.885%	178,697	+1.682%
2025-01-29	5.2500	5.4690	5.0700	5.200	-1.701%	182,188	+4.615%
2025-01-28	5.2700	5.6100	5.2000	5.290	-0.657%	188,384	+2.836%
2025-01-27	5.3100	5.6900	5.1200	5.325	-1.753%	249,914	+2.160%
2025-01-24	5.7800	5.8600	5.3900	5.420	-6.390%	155,760	+0.369%
2025-01-23	5.8000	5.9625	5.7000	5.790	-0.856%	413,145	-6.045%
2025-01-22	6.0300	6.2100	5.7500	5.840	-2.667%	322,044	-6.849%
2025-01-21	5.8700	6.3800	5.8200	6.000	+3.627%	376,717	-9.333%
2025-01-17	5.7500	5.9550	5.5977	5.790	+1.937%	227,135	-6.045%
2025-01-16	6.0000	6.0100	5.6400	5.680	-5.333%	161,745	-4.225%
2025-01-15	6.2000	6.2100	5.8900	6.000	+0.167%	274,949	-9.333%
2025-01-14	6.5600	6.5900	5.8600	5.990	-8.129%	352,692	-9.182%
2025-01-13	8.2600	8.3900	6.4900	6.520	-21.916%	588,233	-16.564%
2025-01-10	10.4600	11.0000	7.7764	8.350	-22.614%	742,142	-34.850%
2025-01-08	10.9000	11.0100	10.5000	10.790	-1.551%	236,678	-49.583%
2025-01-07	11.1100	11.4500	10.8500	10.960	-1.880%	185,220	-50.365%
2025-01-06	11.0700	11.6300	10.9200	11.170	+1.269%	103,298	-51.298%
2025-01-03	11.0500	11.7800	10.9700	11.030	-0.091%	160,987	-50.680%
2025-01-02	10.4400	11.1300	10.3000	11.040	+7.289%	208,954	-50.725%
2024-12-31	10.4000	10.7500	10.1400	10.290	-0.867%	402,982	-47.133%
2024-12-30	10.2600	10.4750	9.5300	10.380	+1.170%	179,192	-47.592%
2024-12-27	10.9100	10.9900	10.1200	10.260	-5.263%	100,677	-46.979%
2024-12-26	10.4300	11.0000	10.0600	10.830	+4.942%	103,443	-49.769%
2024-12-24	10.7000	10.8500	9.9900	10.320	-4.444%	93,277	-47.287%
2024-12-23	10.6300	10.8800	10.2600	10.800	-0.369%	132,257	-49.630%
2024-12-20	10.5800	11.1900	10.4000	10.840	-0.368%	389,174	-49.815%
2024-12-19	10.8200	11.5100	10.7300	10.880	+0.555%	120,278	-50.000%
2024-12-18	11.3300	11.8400	10.5300	10.820	-4.670%	270,853	-49.723%
2024-12-17	11.2000	11.7400	11.2000	11.350	+2.068%	92,401	-52.070%
2024-12-16	11.4800	11.8800	11.0200	11.120	-1.243%	130,499	-51.079%
2024-12-13	11.4500	11.4500	10.6900	11.260	+0.089%	120,017	-51.687%
2024-12-12	11.8200	11.8200	10.9250	11.250	-4.903%	301,602	-51.644%
2024-12-11	12.7900	12.7900	11.8300	11.830	-6.037%	45,010	-54.015%
2024-12-10	12.4100	12.9000	12.2050	12.590	+2.692%	229,098	-56.791%
2024-12-09	11.8900	12.8800	11.8900	12.260	+4.786%	116,507	-55.628%
2024-12-06	11.2700	11.9000	10.9400	11.700	+6.074%	515,574	-53.504%
2024-12-05	11.3800	11.3800	10.8700	11.030	-3.668%	102,910	-50.680%
2024-12-04	11.4100	11.7200	11.0700	11.450	+2.875%	156,183	-52.489%
2024-12-03	12.2500	12.4200	11.0200	11.130	-10.386%	245,760	-51.123%
2024-12-02	12.7600	12.9600	12.2700	12.420	-2.665%	121,598	-56.200%
2024-11-29	13.3200	13.3750	11.9000	12.760	-2.670%	95,637	-57.367%
2024-11-27	13.0700	13.5300	12.8300	13.110	+1.392%	1,341,062	-58.505%
2024-11-26	12.4000	13.1000	11.8700	12.930	+3.939%	238,214	-57.927%
2024-11-25	12.5200	13.1000	12.3000	12.440	-0.241%	337,773	-56.270%
2024-11-22	11.6000	12.6750	11.4800	12.470	+8.908%	146,968	-56.375%
2024-11-21	11.6200	12.0900	11.3600	11.450	-1.463%	212,268	-52.489%
2024-11-20	12.2700	12.3900	10.1000	11.620	-6.742%	214,469	-53.184%
2024-11-19	11.4000	12.4900	11.1350	12.460	+8.348%	131,453	-56.340%
2024-11-18	12.1200	12.2950	10.8500	11.500	-5.350%	136,871	-52.696%
2024-11-15	13.0600	13.0600	12.0000	12.150	-5.814%	112,339	-55.226%
2024-11-14	14.2600	14.2600	12.4700	12.900	-9.410%	100,263	-57.829%
2024-11-13	15.2500	15.2500	13.9100	14.240	-5.319%	97,732	-61.798%
2024-11-12	15.4000	15.4000	14.5700	15.040	-2.338%	105,233	-63.830%
2024-11-11	15.0000	15.5000	14.3500	15.400	+2.667%	112,747	-64.675%
2024-11-08	14.0800	15.0900	13.8000	15.000	+7.681%	119,226	-63.733%
2024-11-07	13.1800	14.3000	13.0600	13.930	+4.974%	1,115,771	-60.948%
2024-11-06	13.2400	13.7400	12.8700	13.270	+6.844%	126,348	-59.005%
2024-11-05	11.9900	12.6800	11.9900	12.420	+2.602%	85,551	-56.200%
2024-11-04	13.7500	13.7500	11.6900	12.105	-15.527%	337,312	-55.060%
2024-11-01	13.8600	14.6350	13.8600	14.330	+3.916%	56,459	-62.038%
2024-10-31	14.0700	14.2950	13.6800	13.790	-2.819%	72,643	-60.551%
2024-10-30	14.5100	14.8200	13.7000	14.190	-2.675%	41,945	-61.663%
2024-10-29	14.4800	14.9700	12.9500	14.580	+0.552%	1,129,081	-62.689%
2024-10-28	13.2800	15.0000	13.2800	14.500	+10.266%	184,917	-62.483%
2024-10-25	13.2200	13.3300	12.9150	13.150	+0.612%	26,005	-58.631%
2024-10-24	12.9900	13.4000	12.7250	13.070	+0.849%	24,473	-58.378%
2024-10-23	13.3300	13.5200	12.7900	12.960	-3.211%	19,174	-58.025%
2024-10-22	13.2300	13.5684	13.1100	13.390	+1.209%	31,469	-59.373%
2024-10-21	13.4700	13.4700	12.9400	13.230	-1.709%	28,175	-58.881%
2024-10-18	13.1500	13.4900	12.8500	13.460	+2.670%	57,275	-59.584%
2024-10-17	13.5900	13.7400	13.0150	13.110	-4.097%	50,360	-58.505%
2024-10-16	13.0600	13.7500	12.8350	13.670	+5.969%	65,455	-60.205%
2024-10-15	12.6800	13.2700	12.5450	12.900	+1.415%	84,135	-57.829%
2024-10-14	12.4800	13.1800	12.4100	12.720	+1.923%	96,145	-57.233%
2024-10-11	12.2800	12.7800	12.2800	12.480	+2.128%	68,070	-56.410%
2024-10-10	12.1800	12.5500	11.9900	12.220	-0.731%	260,406	-55.483%
2024-10-09	12.4400	12.6300	12.1600	12.310	-0.886%	33,360	-55.808%
2024-10-08	12.2859	12.7200	12.1100	12.420	+0.894%	34,504	-56.200%
2024-10-07	12.5300	12.8300	12.1050	12.310	-1.677%	67,791	-55.808%
2024-10-04	12.6100	12.9906	12.0400	12.520	+1.049%	182,867	-56.550%
2024-10-03	12.8000	13.1550	11.6500	12.390	-1.745%	377,532	-56.094%
2024-10-02	13.0600	13.0600	12.1000	12.610	-3.298%	141,098	-56.860%
2024-10-01	13.4200	14.0200	12.7300	13.040	-3.764%	128,960	-58.282%
2024-09-30	13.4200	13.9700	13.1000	13.550	+0.370%	92,713	-59.852%
2024-09-27	13.5200	14.0300	13.2652	13.500	+1.313%	45,599	-59.704%
2024-09-26	13.6400	13.9800	13.2600	13.325	-1.223%	86,066	-59.174%
2024-09-25	14.0100	14.7802	13.4100	13.490	-3.574%	282,143	-59.674%
2024-09-24	13.8500	14.0950	13.1500	13.990	+1.894%	280,791	-61.115%
2024-09-23	14.9600	15.0600	13.6000	13.730	-8.831%	68,728	-60.379%
2024-09-20	14.5900	16.0200	14.3900	15.060	+2.240%	411,522	-63.878%
2024-09-19	13.9100	15.0000	13.5300	14.730	+9.111%	292,412	-63.069%
2024-09-18	12.5000	14.1500	12.5000	13.500	+5.882%	4,167,524	-59.704%
2024-09-17	13.0600	13.1000	12.5000	12.750	-2.968%	73,984	-57.333%
2024-09-16	13.5000	13.7600	12.7600	13.140	-3.169%	45,176	-58.600%
2024-09-13	13.5000	13.7000	13.1800	13.570	+2.415%	37,824	-59.912%
2024-09-12	13.0000	13.5500	12.7000	13.250	+1.923%	66,600	-58.943%
2024-09-11	12.4100	13.1700	12.3750	13.000	+3.668%	72,742	-58.154%
2024-09-10	12.3300	12.6900	11.9800	12.540	+1.456%	78,730	-56.619%
2024-09-09	11.9900	12.5700	11.7900	12.360	+3.000%	25,054	-55.987%
2024-09-06	11.8000	12.1900	11.3000	12.000	+0.671%	82,227	-54.667%
2024-09-05	12.1600	12.1600	11.7200	11.920	-0.914%	32,970	-54.362%
2024-09-04	11.7100	12.0999	11.4100	12.030	+1.008%	58,931	-54.780%
2024-09-03	11.3700	12.1900	11.3700	11.910	+3.117%	148,122	-54.324%
2024-08-30	11.7000	11.8900	11.0750	11.550	-1.702%	75,202	-52.900%
2024-08-29	11.9800	11.9900	11.6000	11.750	-0.676%	62,719	-53.702%
2024-08-28	12.3500	12.5000	11.6700	11.830	-4.211%	34,847	-54.015%
2024-08-27	13.0000	13.1587	12.1600	12.350	-5.000%	61,097	-55.951%
2024-08-26	12.9400	13.0300	12.4700	13.000	+0.853%	137,623	-58.154%
2024-08-23	12.0999	12.9000	12.0250	12.890	+9.330%	59,971	-57.797%
2024-08-22	11.8500	12.1650	11.6700	11.790	-1.668%	39,871	-53.859%
2024-08-21	11.5050	12.1150	11.3600	11.990	+4.808%	56,799	-54.629%
2024-08-20	11.8000	11.8000	11.3900	11.440	-4.027%	24,102	-52.448%
2024-08-19	11.5900	11.9800	11.5800	11.920	+2.318%	34,455	-54.362%
2024-08-16	12.0700	12.1900	11.6100	11.650	-3.560%	35,882	-53.305%
2024-08-15	11.9000	12.4500	11.9000	12.080	+3.513%	56,674	-54.967%
2024-08-14	12.2200	12.3299	11.6000	11.670	-4.344%	16,965	-53.385%
2024-08-13	11.8500	12.4479	11.6701	12.200	+3.741%	50,239	-55.410%
2024-08-12	12.2800	12.2800	11.5000	11.760	-2.970%	55,966	-53.741%
2024-08-09	13.9800	14.3300	11.6850	12.120	+11.602%	193,737	-55.116%
2024-08-08	10.8600	11.1500	10.2400	10.860	-0.912%	60,262	-49.908%
2024-08-07	11.2000	11.5100	10.8000	10.960	-0.635%	66,412	-50.365%
2024-08-06	10.9400	11.2900	10.6400	11.030	+0.639%	41,167	-50.680%
2024-08-05	10.7500	11.0500	10.2250	10.960	-1.350%	111,555	-50.365%
2024-08-02	11.3100	11.4500	10.8808	11.110	-5.366%	80,399	-51.035%
2024-08-01	12.2500	12.2500	11.7200	11.740	-3.295%	54,281	-53.663%
2024-07-31	12.5600	12.5600	11.8500	12.140	-2.568%	120,764	-55.189%
2024-07-30	12.5000	12.6100	12.3250	12.460	+0.161%	44,470	-56.340%
2024-07-29	12.4500	12.5800	12.2350	12.440	-0.080%	33,432	-56.270%
2024-07-26	12.7000	12.9650	11.9400	12.450	-0.876%	47,231	-56.305%
2024-07-25	12.2200	12.6000	12.1700	12.560	+3.630%	75,232	-56.688%
2024-07-24	11.9900	12.3200	11.7700	12.120	-0.329%	74,653	-55.116%
2024-07-23	12.1500	12.3700	11.9950	12.160	+0.496%	87,539	-55.263%
2024-07-22	11.9300	12.1000	11.7200	12.100	+2.456%	71,170	-55.041%
2024-07-19	12.0800	12.1200	11.7600	11.810	-1.665%	28,548	-53.937%
2024-07-18	12.4900	12.9000	11.9600	12.010	-3.920%	76,812	-54.704%
2024-07-17	12.9200	13.0350	12.1500	12.500	-3.698%	53,159	-56.480%
2024-07-16	13.1400	13.1400	12.7075	12.980	+0.232%	101,643	-58.089%
2024-07-15	13.1100	13.3050	12.6850	12.950	-0.231%	118,912	-57.992%
2024-07-12	12.6600	13.1000	12.2700	12.980	+4.090%	112,350	-58.089%
2024-07-11	12.2800	12.5000	11.9200	12.470	+3.917%	175,565	-56.375%
2024-07-10	12.0100	12.1442	11.7300	12.000	0.000%	57,418	-54.667%
2024-07-09	11.9900	12.0700	11.6500	12.000	+0.167%	62,374	-54.667%
2024-07-08	11.8500	12.0350	11.6900	11.980	+2.306%	47,821	-54.591%
2024-07-05	11.9400	11.9900	11.5201	11.710	-2.008%	29,364	-53.544%
2024-07-03	12.1800	12.1800	11.6300	11.950	-2.369%	37,912	-54.477%
2024-07-02	12.9000	13.0150	12.1400	12.240	-5.043%	49,823	-55.556%
2024-07-01	12.8700	13.1000	12.3000	12.890	-0.846%	108,454	-57.797%
2024-06-28	12.9800	13.2200	12.4200	13.000	+1.404%	573,950	-58.154%
2024-06-27	12.5700	12.9750	12.4500	12.820	+2.151%	50,180	-57.566%
2024-06-26	12.5100	12.9000	11.9000	12.550	+0.080%	82,670	-56.653%
2024-06-25	12.9400	13.2200	12.4100	12.540	-3.687%	62,042	-56.619%
2024-06-24	12.5500	13.1500	12.4100	13.020	+5.170%	85,787	-58.218%
2024-06-21	12.3300	12.8100	12.2503	12.380	+0.324%	92,415	-56.058%
2024-06-20	12.1600	12.5800	12.0900	12.340	+0.162%	49,797	-55.916%
2024-06-18	13.2500	13.2500	12.1900	12.320	-4.865%	128,648	-55.844%
2024-06-17	13.3400	13.3800	12.9011	12.950	-2.851%	37,314	-57.992%
2024-06-14	13.8700	14.0500	13.3100	13.330	-3.685%	46,525	-59.190%
2024-06-13	13.8400	14.0050	13.4200	13.840	-0.717%	31,946	-60.694%
2024-06-12	14.0000	14.2400	13.8700	13.940	-0.215%	94,657	-60.976%
2024-06-11	13.9500	14.0050	13.6200	13.970	-0.214%	38,496	-61.059%
2024-06-10	14.1800	14.4800	13.6400	14.000	-1.478%	127,462	-61.143%
2024-06-07	14.1700	14.9100	13.9100	14.210	+2.599%	82,857	-61.717%
2024-06-06	13.8100	13.8900	13.2900	13.850	+0.801%	51,602	-60.722%
2024-06-05	13.2400	13.9000	13.0400	13.740	+3.620%	126,552	-60.408%
2024-06-04	13.5200	13.5200	12.8800	13.260	-2.284%	66,904	-58.974%
2024-06-03	13.5000	14.2200	12.7300	13.570	+1.953%	66,269	-59.912%
2024-05-31	13.6600	13.6600	13.0000	13.310	-2.491%	86,023	-59.128%
2024-05-30	13.3900	14.0204	13.3900	13.650	+1.563%	37,695	-60.147%
2024-05-29	13.3500	13.7154	13.2300	13.440	-1.611%	58,687	-59.524%
2024-05-28	14.1500	14.3700	13.3600	13.660	-2.359%	107,407	-60.176%
2024-05-24	13.8100	14.1600	13.3654	13.990	+0.143%	95,280	-61.115%
2024-05-23	14.8300	14.8300	13.4400	13.970	-6.430%	97,947	-61.059%
2024-05-22	15.5400	15.8899	14.6600	14.930	-3.925%	103,755	-63.563%
2024-05-21	14.4000	16.9400	14.2450	15.540	+7.917%	314,383	-64.994%
2024-05-20	13.8700	15.0000	13.7100	14.400	+3.859%	93,113	-62.222%
2024-05-17	14.5800	14.5800	13.6900	13.865	-2.565%	61,595	-60.765%
2024-05-16	13.1100	14.2300	13.0700	14.230	+10.139%	140,806	-61.771%
2024-05-15	13.0000	13.6800	12.5400	12.920	+0.077%	94,381	-57.895%
2024-05-14	12.2200	13.0000	12.1900	12.910	+7.048%	66,439	-57.862%
2024-05-13	11.9000	12.1100	11.6700	12.060	+1.345%	49,973	-54.892%
2024-05-10	12.4300	12.5700	11.7500	11.900	-3.252%	82,383	-54.286%
2024-05-09	11.9300	12.5550	11.7300	12.300	+4.326%	182,552	-55.772%
2024-05-08	11.9300	12.0400	11.5000	11.790	-1.174%	101,359	-53.859%
2024-05-07	11.8600	12.0000	11.6800	11.930	+1.446%	84,444	-54.401%
2024-05-06	11.9000	12.0500	11.7500	11.760	+0.513%	72,597	-53.741%
2024-05-03	11.7600	11.8450	11.5400	11.700	+0.949%	69,412	-53.504%
2024-05-02	11.5500	11.7200	11.3300	11.590	+1.845%	87,945	-53.063%
2024-05-01	11.2600	11.5300	10.9100	11.380	+2.154%	151,374	-52.197%
2024-04-30	11.0400	11.3800	11.0100	11.140	-0.090%	102,278	-51.167%
2024-04-29	10.9600	11.5000	10.8800	11.150	+2.955%	62,112	-51.211%
2024-04-26	10.3900	10.9700	10.2700	10.830	+3.537%	75,810	-49.769%
2024-04-25	11.2900	11.2900	10.1350	10.460	-7.679%	124,874	-47.992%
2024-04-24	10.9500	11.3700	10.7300	11.330	+2.534%	156,404	-51.986%
2024-04-23	11.7000	12.1400	10.3900	11.050	-5.150%	793,039	-50.769%
2024-04-22	11.8400	11.9200	11.4300	11.650	-0.257%	168,162	-53.305%
2024-04-19	11.4000	12.2400	11.3900	11.680	+2.187%	216,186	-53.425%
2024-04-18	11.2900	11.6300	10.9600	11.430	+1.330%	202,691	-52.406%
2024-04-17	11.7300	11.9300	11.2600	11.280	-2.675%	109,827	-51.773%
2024-04-16	11.6100	11.8300	11.1500	11.590	-1.696%	213,158	-53.063%
2024-04-15	11.4000	12.0600	11.1800	11.790	+2.344%	235,886	-53.859%
2024-04-12	11.8300	12.0600	11.3500	11.520	-3.840%	451,039	-52.778%
2024-04-11	12.2000	12.4200	11.6100	11.980	+0.335%	254,815	-54.591%
2024-04-10	10.7500	12.0400	10.7300	11.940	+7.762%	236,117	-54.439%
2024-04-09	10.9400	11.8000	10.0800	11.080	+1.651%	157,978	-50.903%
2024-04-08	10.8600	11.1600	10.7000	10.900	+1.869%	70,643	-50.092%
2024-04-05	9.9700	11.0000	9.8750	10.700	+5.941%	111,988	-49.159%
2024-04-04	9.4500	10.1000	9.4500	10.100	+8.485%	182,307	-46.139%
2024-04-03	8.6500	9.3100	8.6400	9.310	+6.522%	92,183	-41.568%
2024-04-02	8.7400	8.7800	8.4100	8.740	-0.114%	88,057	-37.757%
2024-04-01	9.4100	9.4100	8.3650	8.750	-7.309%	96,282	-37.829%
2024-03-28	9.4850	9.6600	9.0250	9.440	-0.317%	541,249	-42.373%
2024-03-27	9.1000	9.4700	9.0150	9.470	+5.457%	122,635	-42.555%
2024-03-26	9.0600	9.0800	8.6750	8.980	+2.395%	119,080	-39.421%
2024-03-25	8.5600	8.8800	8.3900	8.770	+1.977%	150,918	-37.970%
2024-03-22	9.1900	9.1900	8.5000	8.600	-7.824%	118,878	-36.744%
2024-03-21	9.3500	9.6100	9.0800	9.330	+0.756%	88,844	-41.693%
2024-03-20	9.0200	9.2800	8.9000	9.260	+1.647%	66,928	-41.253%
2024-03-19	9.0200	9.2900	9.0200	9.110	+0.886%	85,553	-40.285%
2024-03-18	9.4500	9.5400	8.9900	9.030	-3.422%	74,875	-39.756%
2024-03-15	9.0500	9.4300	9.0100	9.350	+2.522%	155,910	-41.818%
2024-03-14	9.5800	9.7700	9.0500	9.120	-5.394%	116,318	-40.351%
2024-03-13	9.5900	9.7900	9.4600	9.640	0.000%	116,682	-43.568%
2024-03-12	9.9800	10.0753	9.2200	9.640	-3.696%	122,956	-43.568%
2024-03-11	10.0300	10.1500	9.7300	10.010	+0.401%	165,109	-45.654%
2024-03-08	10.1200	10.1400	9.6900	9.970	-0.300%	149,410	-45.436%
2024-03-07	10.1000	10.3100	9.9500	10.000	+0.100%	83,996	-45.600%
2024-03-06	9.7300	10.4800	9.7300	9.990	+2.462%	483,426	-45.546%
2024-03-05	9.7200	10.0600	9.6700	9.750	-1.615%	165,515	-44.205%
2024-03-04	10.2300	10.2500	9.8200	9.910	-3.786%	43,751	-45.106%
2024-03-01	10.2600	10.4950	9.9900	10.300	+1.578%	74,831	-47.184%
2024-02-29	10.4500	10.6100	9.6900	10.140	-0.880%	100,738	-46.351%
2024-02-28	9.8900	10.4900	9.6800	10.230	+2.608%	150,803	-46.823%
2024-02-27	10.3400	10.3900	9.6700	9.970	-1.677%	318,006	-45.436%
2024-02-26	10.1000	10.8900	10.0700	10.140	-0.491%	81,235	-46.351%
2024-02-23	9.7100	10.3477	9.7100	10.190	+4.086%	113,172	-46.614%
2024-02-22	9.8100	9.9800	9.5100	9.790	-1.011%	104,430	-44.433%
2024-02-21	10.0000	10.0000	9.6900	9.890	-1.100%	43,930	-44.995%
2024-02-20	10.0000	10.0600	9.8100	10.000	-0.695%	44,381	-45.600%
2024-02-16	10.3400	10.6500	9.9100	10.070	-1.947%	366,407	-45.978%
2024-02-15	9.5540	10.2800	9.5540	10.270	+8.333%	47,104	-47.030%
2024-02-14	9.3500	9.6500	9.1400	9.480	+2.486%	46,235	-42.616%
2024-02-13	9.2700	9.4500	8.9600	9.250	-2.426%	101,767	-41.189%
2024-02-12	9.6500	9.8200	9.1850	9.480	-1.863%	97,721	-42.616%
2024-02-09	9.2000	9.7800	9.2000	9.660	+7.095%	89,256	-43.685%
2024-02-08	8.9700	9.2300	8.9050	9.020	+1.348%	46,535	-39.690%
2024-02-07	9.2400	9.2400	8.8600	8.900	-2.838%	41,733	-38.876%
2024-02-06	8.7900	9.2200	8.7900	9.160	+3.855%	40,616	-40.611%
2024-02-05	8.7300	8.8900	8.4500	8.820	+0.685%	66,840	-38.322%
2024-02-02	8.6100	8.8600	8.0750	8.760	+0.344%	91,567	-37.900%
2024-02-01	8.6000	8.9100	8.4200	8.730	+0.692%	39,508	-37.686%
2024-01-31	8.9800	9.1700	8.6700	8.670	-1.140%	67,288	-37.255%
2024-01-30	9.0300	9.0300	8.4000	8.770	-3.414%	68,988	-37.970%
2024-01-29	8.9000	9.2050	8.7400	9.080	+0.777%	113,491	-40.088%
2024-01-26	9.2700	9.2700	8.7100	9.010	-1.745%	88,684	-39.623%
2024-01-25	9.2800	9.4600	8.9100	9.170	-0.972%	75,737	-40.676%
2024-01-24	9.5700	9.6000	9.1500	9.260	-3.239%	60,198	-41.253%
2024-01-23	9.7400	9.7400	9.4600	9.570	-0.520%	141,619	-43.156%
2024-01-22	9.6500	9.8400	9.5401	9.620	-0.927%	93,574	-43.451%
2024-01-19	10.0800	10.0800	9.6200	9.710	-2.608%	65,366	-43.975%
2024-01-18	10.1800	10.1800	9.7900	9.970	-2.351%	53,221	-45.436%
2024-01-17	10.2100	10.4700	10.0000	10.210	-1.353%	186,098	-46.719%
2024-01-16	10.5600	10.5700	10.2900	10.350	-2.174%	56,736	-47.440%
2024-01-12	11.1400	11.3800	10.4500	10.580	-3.643%	197,100	-48.582%
2024-01-11	10.8400	11.0300	10.3900	10.980	+1.479%	168,685	-50.455%
2024-01-10	10.7200	11.0550	10.1700	10.820	+0.839%	135,545	-49.723%
2024-01-09	10.8200	10.9700	10.5681	10.730	-1.830%	24,884	-49.301%
2024-01-08	10.7600	11.1700	10.6500	10.930	+0.367%	27,313	-50.229%

.dark-mode .dWtcqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWtcqL{ color: #333333; background-color: white; border: 2px solid #333333; }THRDThird Harmonic Bio, Inc. Common Stockstock NASDAQ

THRD
Third Harmonic Bio, Inc. Common Stock
stock NASDAQ