NasdaqGM - Nasdaq Real Time Price USD

Third Harmonic Bio, Inc. (THRD)

10.83 +0.37 (+3.54%)
At close: April 26 at 4:00 PM EDT
10.83 +0.01 (+0.09%)
After hours: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.39 10.97 10.27 10.83 10.83 75,800
Apr 25, 2024 11.29 11.29 10.14 10.46 10.46 124,900
Apr 24, 2024 10.95 11.37 10.73 11.33 11.33 156,400
Apr 23, 2024 11.70 12.14 10.39 11.05 11.05 793,000
Apr 22, 2024 11.84 11.92 11.43 11.65 11.65 169,900
Apr 19, 2024 11.40 12.24 11.39 11.68 11.68 217,700
Apr 18, 2024 11.29 11.63 10.96 11.43 11.43 204,900
Apr 17, 2024 11.73 11.93 11.26 11.28 11.28 110,600
Apr 16, 2024 11.61 11.83 11.15 11.59 11.59 213,300
Apr 15, 2024 11.40 12.06 11.18 11.79 11.79 238,400
Apr 12, 2024 11.83 12.06 11.35 11.52 11.52 451,000
Apr 11, 2024 12.20 12.42 11.61 11.98 11.98 254,800
Apr 10, 2024 10.75 12.04 10.73 11.94 11.94 236,100
Apr 9, 2024 10.94 11.80 10.08 11.08 11.08 158,000
Apr 8, 2024 10.86 11.16 10.70 10.90 10.90 70,600
Apr 5, 2024 9.97 11.00 9.88 10.70 10.70 112,000
Apr 4, 2024 9.45 10.10 9.45 10.10 10.10 182,300
Apr 3, 2024 8.65 9.31 8.64 9.31 9.31 92,200
Apr 2, 2024 8.74 8.78 8.41 8.74 8.74 88,100
Apr 1, 2024 9.41 9.41 8.36 8.75 8.75 96,300
Mar 28, 2024 9.48 9.66 9.02 9.44 9.44 541,200
Mar 27, 2024 9.10 9.47 9.02 9.47 9.47 122,600
Mar 26, 2024 9.06 9.08 8.68 8.98 8.98 119,100
Mar 25, 2024 8.56 8.88 8.39 8.77 8.77 150,900
Mar 22, 2024 9.19 9.19 8.50 8.60 8.60 118,900
Mar 21, 2024 9.35 9.61 9.08 9.33 9.33 88,800
Mar 20, 2024 9.02 9.28 8.90 9.26 9.26 66,900
Mar 19, 2024 9.02 9.29 9.02 9.11 9.11 85,600
Mar 18, 2024 9.45 9.54 8.99 9.03 9.03 74,900
Mar 15, 2024 9.05 9.43 9.01 9.35 9.35 155,900
Mar 14, 2024 9.58 9.77 9.05 9.12 9.12 116,300
Mar 13, 2024 9.59 9.79 9.46 9.64 9.64 116,700
Mar 12, 2024 9.98 10.07 9.22 9.64 9.64 123,000
Mar 11, 2024 10.03 10.15 9.73 10.01 10.01 165,100
Mar 8, 2024 10.12 10.14 9.69 9.97 9.97 149,400
Mar 7, 2024 10.10 10.31 9.95 10.00 10.00 84,000
Mar 6, 2024 9.73 10.48 9.73 9.99 9.99 483,400
Mar 5, 2024 9.72 10.06 9.67 9.75 9.75 165,500
Mar 4, 2024 10.23 10.25 9.82 9.91 9.91 43,800
Mar 1, 2024 10.26 10.49 9.99 10.30 10.30 74,800
Feb 29, 2024 10.45 10.61 9.69 10.14 10.14 100,700
Feb 28, 2024 9.89 10.49 9.68 10.23 10.23 150,800
Feb 27, 2024 10.34 10.39 9.67 9.97 9.97 318,000
Feb 26, 2024 10.10 10.89 10.07 10.14 10.14 81,200
Feb 23, 2024 9.71 10.35 9.71 10.19 10.19 113,200
Feb 22, 2024 9.81 9.98 9.51 9.79 9.79 104,400
Feb 21, 2024 10.00 10.00 9.69 9.89 9.89 43,900
Feb 20, 2024 10.00 10.06 9.81 10.00 10.00 44,400
Feb 16, 2024 10.34 10.65 9.91 10.07 10.07 366,400
Feb 15, 2024 9.55 10.28 9.55 10.27 10.27 47,100
Feb 14, 2024 9.35 9.65 9.14 9.48 9.48 46,200
Feb 13, 2024 9.27 9.45 8.96 9.25 9.25 101,800
Feb 12, 2024 9.65 9.82 9.19 9.48 9.48 97,700
Feb 9, 2024 9.20 9.78 9.20 9.66 9.66 89,300
Feb 8, 2024 8.97 9.23 8.90 9.02 9.02 46,500
Feb 7, 2024 9.24 9.24 8.86 8.90 8.90 41,700
Feb 6, 2024 8.79 9.22 8.79 9.16 9.16 40,600
Feb 5, 2024 8.73 8.89 8.45 8.82 8.82 66,800
Feb 2, 2024 8.61 8.86 8.07 8.76 8.76 91,600
Feb 1, 2024 8.60 8.91 8.42 8.73 8.73 39,500
Jan 31, 2024 8.98 9.17 8.67 8.67 8.67 67,300
Jan 30, 2024 9.03 9.03 8.40 8.77 8.77 69,000
Jan 29, 2024 8.90 9.20 8.74 9.08 9.08 113,500
Jan 26, 2024 9.27 9.27 8.71 9.01 9.01 88,700
Jan 25, 2024 9.28 9.46 8.91 9.17 9.17 75,700
Jan 24, 2024 9.57 9.60 9.15 9.26 9.26 60,200
Jan 23, 2024 9.74 9.74 9.46 9.57 9.57 141,600
Jan 22, 2024 9.65 9.84 9.54 9.62 9.62 93,600
Jan 19, 2024 10.08 10.08 9.62 9.71 9.71 65,400
Jan 18, 2024 10.18 10.18 9.79 9.97 9.97 53,200
Jan 17, 2024 10.21 10.47 10.00 10.21 10.21 186,100
Jan 16, 2024 10.56 10.57 10.29 10.35 10.35 56,700
Jan 12, 2024 11.14 11.38 10.45 10.58 10.58 197,100
Jan 11, 2024 10.84 11.03 10.39 10.98 10.98 168,700
Jan 10, 2024 10.72 11.06 10.17 10.82 10.82 135,500
Jan 9, 2024 10.82 10.97 10.57 10.73 10.73 24,900
Jan 8, 2024 10.76 11.17 10.65 10.93 10.93 27,300
Jan 5, 2024 11.11 11.28 10.77 10.89 10.89 35,500
Jan 4, 2024 10.85 11.19 10.58 11.11 11.11 34,600
Jan 3, 2024 11.28 11.28 10.58 10.68 10.68 46,300
Jan 2, 2024 10.94 11.44 10.94 11.24 11.24 105,600
Dec 29, 2023 11.38 11.50 10.80 10.97 10.97 477,600
Dec 28, 2023 11.49 11.60 11.12 11.43 11.43 238,300
Dec 27, 2023 11.33 11.50 10.64 11.47 11.47 351,000
Dec 26, 2023 11.49 11.49 10.85 11.22 11.22 87,000
Dec 22, 2023 11.50 11.50 11.04 11.38 11.38 116,500
Dec 21, 2023 10.63 11.53 10.54 11.28 11.28 58,500
Dec 20, 2023 10.77 11.12 10.58 10.66 10.66 50,800
Dec 19, 2023 9.97 10.92 9.97 10.92 10.92 57,500
Dec 18, 2023 11.02 11.13 9.68 9.90 9.90 98,900
Dec 15, 2023 10.68 11.06 10.42 10.99 10.99 315,800
Dec 14, 2023 10.80 10.91 10.46 10.54 10.54 105,300
Dec 13, 2023 9.60 10.66 9.60 10.62 10.62 171,000
Dec 12, 2023 9.87 10.07 9.39 9.58 9.58 97,900
Dec 11, 2023 9.92 10.16 9.64 9.88 9.88 143,900
Dec 8, 2023 9.53 10.12 9.47 9.95 9.95 67,500
Dec 7, 2023 10.26 10.27 9.33 9.44 9.44 88,800
Dec 6, 2023 9.49 10.39 9.49 10.17 10.17 166,100
Dec 5, 2023 9.74 11.32 9.28 9.43 9.43 1,622,800
Dec 4, 2023 9.00 9.59 8.95 9.50 9.50 237,600
Dec 1, 2023 8.50 9.34 8.05 9.24 9.24 280,100
Nov 30, 2023 8.25 8.51 7.72 8.50 8.50 89,800
Nov 29, 2023 7.65 8.30 7.65 8.13 8.13 260,800
Nov 28, 2023 7.50 7.84 7.50 7.75 7.75 97,700
Nov 27, 2023 7.35 7.82 7.08 7.73 7.73 42,700
Nov 24, 2023 7.59 7.73 7.26 7.27 7.27 33,400
Nov 22, 2023 7.05 7.61 6.82 7.51 7.51 150,300
Nov 21, 2023 6.79 7.18 6.79 7.10 7.10 75,000
Nov 20, 2023 6.45 6.78 6.45 6.75 6.75 76,200
Nov 17, 2023 6.55 6.55 6.40 6.53 6.53 92,400
Nov 16, 2023 6.39 6.62 6.26 6.53 6.53 440,100
Nov 15, 2023 6.29 6.40 6.16 6.35 6.35 71,100
Nov 14, 2023 6.23 6.33 6.05 6.29 6.29 72,000
Nov 13, 2023 5.96 6.03 5.87 6.01 6.01 73,400
Nov 10, 2023 6.01 6.11 5.82 6.04 6.04 96,600
Nov 9, 2023 6.17 6.17 5.90 5.97 5.97 33,100
Nov 8, 2023 6.09 6.13 5.76 5.99 5.99 50,900
Nov 7, 2023 6.45 6.45 5.88 6.02 6.02 221,700
Nov 6, 2023 6.48 6.61 6.22 6.42 6.42 43,800
Nov 3, 2023 6.70 6.73 6.27 6.51 6.51 386,600
Nov 2, 2023 6.66 6.89 6.54 6.57 6.57 49,200
Nov 1, 2023 6.30 6.57 6.21 6.50 6.50 783,200
Oct 31, 2023 6.97 7.24 6.28 6.40 6.40 133,700
Oct 30, 2023 6.91 7.11 6.70 7.05 7.05 53,800
Oct 27, 2023 6.92 7.25 6.55 6.91 6.91 28,200
Oct 26, 2023 6.96 7.20 6.82 7.17 7.17 20,100
Oct 25, 2023 6.67 6.96 6.16 6.92 6.92 40,000
Oct 24, 2023 6.51 6.82 6.36 6.67 6.67 94,600
Oct 23, 2023 6.74 6.84 6.36 6.50 6.50 112,000
Oct 20, 2023 6.62 6.79 6.48 6.76 6.76 57,900
Oct 19, 2023 6.27 6.76 6.27 6.59 6.59 69,500
Oct 18, 2023 6.85 6.85 6.16 6.40 6.40 50,200
Oct 17, 2023 7.07 7.44 6.84 6.99 6.99 77,700
Oct 16, 2023 6.64 7.41 6.46 7.20 7.20 79,100
Oct 13, 2023 6.48 6.97 6.41 6.74 6.74 34,500
Oct 12, 2023 6.62 6.71 6.42 6.53 6.53 110,900
Oct 11, 2023 6.34 7.05 6.34 6.75 6.75 263,900
Oct 10, 2023 6.50 7.00 6.20 6.45 6.45 373,900
Oct 9, 2023 6.53 6.76 6.01 6.51 6.51 115,200
Oct 6, 2023 6.65 6.71 6.30 6.63 6.63 47,500
Oct 5, 2023 7.00 7.00 6.56 6.72 6.72 54,000
Oct 4, 2023 6.57 7.15 6.51 7.10 7.10 94,800
Oct 3, 2023 6.23 6.90 6.20 6.62 6.62 213,000
Oct 2, 2023 6.20 6.44 5.97 6.41 6.41 168,400
Sep 29, 2023 6.20 6.48 6.09 6.39 6.39 46,400
Sep 28, 2023 6.20 6.45 6.06 6.22 6.22 27,200
Sep 27, 2023 6.10 6.51 6.10 6.28 6.28 42,600
Sep 26, 2023 6.28 6.60 5.96 6.23 6.23 691,800
Sep 25, 2023 6.00 6.03 5.82 5.97 5.97 38,400
Sep 22, 2023 6.04 6.30 6.04 6.11 6.11 19,900
Sep 21, 2023 6.00 6.30 6.00 6.17 6.17 21,100
Sep 20, 2023 6.04 6.18 5.86 6.10 6.10 54,900
Sep 19, 2023 6.11 6.30 5.97 6.19 6.19 82,700
Sep 18, 2023 6.25 6.41 5.77 5.90 5.90 46,300
Sep 15, 2023 6.08 6.47 6.07 6.28 6.28 330,100
Sep 14, 2023 6.23 6.41 5.73 6.16 6.16 61,500
Sep 13, 2023 6.11 6.49 5.92 6.21 6.21 97,200
Sep 12, 2023 6.31 6.51 5.95 6.17 6.17 738,300
Sep 11, 2023 6.56 6.63 6.16 6.23 6.23 173,500
Sep 8, 2023 6.35 6.62 6.24 6.55 6.55 26,500
Sep 7, 2023 6.01 6.59 5.90 6.50 6.50 168,000
Sep 6, 2023 5.41 6.17 5.41 6.01 6.01 61,500
Sep 5, 2023 6.19 6.19 5.50 5.69 5.69 351,600
Sep 1, 2023 6.09 6.39 5.78 6.18 6.18 68,600
Aug 31, 2023 6.40 6.40 5.90 6.07 6.07 300,900
Aug 30, 2023 6.40 6.50 6.30 6.38 6.38 58,400
Aug 29, 2023 6.42 6.58 6.42 6.48 6.48 74,700
Aug 28, 2023 6.47 6.59 6.45 6.47 6.47 32,100
Aug 25, 2023 6.54 6.63 6.42 6.50 6.50 53,800
Aug 24, 2023 6.51 6.62 6.31 6.48 6.48 28,200
Aug 23, 2023 6.80 7.04 6.50 6.59 6.59 90,400
Aug 22, 2023 6.58 6.68 6.36 6.56 6.56 42,900
Aug 21, 2023 6.80 6.81 6.52 6.58 6.58 11,300
Aug 18, 2023 6.37 7.02 6.31 6.76 6.76 68,400
Aug 17, 2023 6.13 6.53 5.98 6.38 6.38 33,300
Aug 16, 2023 6.09 6.39 5.88 6.23 6.23 23,600
Aug 15, 2023 6.23 6.39 6.09 6.28 6.28 29,000
Aug 14, 2023 6.28 6.36 6.14 6.28 6.28 28,700
Aug 11, 2023 6.31 6.62 5.94 6.28 6.28 48,800
Aug 10, 2023 6.60 6.94 6.18 6.24 6.24 90,700
Aug 9, 2023 6.45 6.71 6.27 6.71 6.71 96,300
Aug 8, 2023 6.60 6.70 5.94 6.40 6.40 45,600
Aug 7, 2023 6.03 7.09 5.85 6.68 6.68 124,300
Aug 4, 2023 6.66 6.86 6.26 6.38 6.38 35,700
Aug 3, 2023 6.67 6.84 6.32 6.64 6.64 40,600
Aug 2, 2023 6.71 7.02 6.42 6.78 6.78 69,800
Aug 1, 2023 7.08 7.22 6.77 6.85 6.85 39,300
Jul 31, 2023 6.75 7.70 6.67 7.09 7.09 203,800
Jul 28, 2023 6.72 6.83 6.44 6.70 6.70 135,600
Jul 27, 2023 6.17 6.86 5.99 6.72 6.72 134,100
Jul 26, 2023 5.71 6.30 5.71 6.11 6.11 1,992,000
Jul 25, 2023 5.26 6.25 5.26 5.60 5.60 920,600
Jul 24, 2023 5.63 5.64 5.25 5.32 5.32 12,700
Jul 21, 2023 5.42 5.71 5.35 5.58 5.58 42,800
Jul 20, 2023 5.28 5.45 5.25 5.37 5.37 32,900
Jul 19, 2023 5.34 5.41 5.20 5.31 5.31 39,300
Jul 18, 2023 5.22 5.43 5.21 5.34 5.34 57,700
Jul 17, 2023 5.27 5.68 5.23 5.27 5.27 78,700
Jul 14, 2023 5.26 5.48 5.22 5.38 5.38 48,200
Jul 13, 2023 5.36 5.45 5.29 5.38 5.38 43,600
Jul 12, 2023 5.60 5.60 5.34 5.40 5.40 65,400
Jul 11, 2023 5.32 5.59 5.31 5.50 5.50 64,900
Jul 10, 2023 5.53 5.53 5.34 5.41 5.41 31,300
Jul 7, 2023 5.62 5.67 5.25 5.54 5.54 67,400
Jul 6, 2023 4.95 5.65 4.75 5.59 5.59 52,700
Jul 5, 2023 4.87 5.00 4.87 4.96 4.96 18,100
Jul 3, 2023 4.72 4.95 4.72 4.92 4.92 9,400
Jun 30, 2023 4.95 5.01 4.76 4.81 4.81 33,800
Jun 29, 2023 4.95 4.97 4.79 4.93 4.93 10,300
Jun 28, 2023 4.81 4.84 4.75 4.83 4.83 15,800
Jun 27, 2023 4.85 4.88 4.82 4.84 4.84 11,700
Jun 26, 2023 4.94 4.98 4.85 4.87 4.87 36,800
Jun 23, 2023 5.13 5.20 4.85 5.00 5.00 963,200
Jun 22, 2023 5.00 5.27 4.98 5.15 5.15 72,400
Jun 21, 2023 5.05 5.28 4.94 5.00 5.00 96,900
Jun 20, 2023 4.95 5.44 4.94 5.00 5.00 93,900
Jun 16, 2023 5.15 5.20 4.90 4.95 4.95 77,100
Jun 15, 2023 5.06 5.21 4.90 5.11 5.11 62,700
Jun 14, 2023 5.10 5.24 4.98 5.06 5.06 25,800
Jun 13, 2023 4.93 5.31 4.78 5.11 5.11 38,700
Jun 12, 2023 4.99 5.15 4.88 4.91 4.91 28,400
Jun 9, 2023 5.02 5.32 5.01 5.05 5.05 21,100
Jun 8, 2023 5.29 5.31 5.06 5.08 5.08 39,100
Jun 7, 2023 5.36 5.36 5.09 5.22 5.22 39,500
Jun 6, 2023 4.84 5.39 4.84 5.03 5.03 66,200
Jun 5, 2023 4.70 5.16 4.70 4.82 4.82 85,000
Jun 2, 2023 4.73 4.99 4.51 4.71 4.71 164,500
Jun 1, 2023 4.72 4.90 4.60 4.66 4.66 355,400
May 31, 2023 5.08 5.21 4.75 4.79 4.79 60,800
May 30, 2023 5.19 5.46 4.90 5.14 5.14 67,800
May 26, 2023 5.09 5.37 5.05 5.19 5.19 22,700
May 25, 2023 5.09 5.32 5.09 5.11 5.11 19,000
May 24, 2023 5.20 5.63 4.84 5.14 5.14 33,600
May 23, 2023 5.17 5.54 5.11 5.20 5.20 48,100
May 22, 2023 4.84 5.55 4.75 5.25 5.25 62,800
May 19, 2023 4.72 5.00 4.57 4.82 4.82 26,000
May 18, 2023 4.40 4.64 4.40 4.62 4.62 23,000
May 17, 2023 4.35 4.76 4.33 4.36 4.36 29,500
May 16, 2023 4.62 4.62 4.31 4.32 4.32 23,300
May 15, 2023 4.69 4.84 4.49 4.57 4.57 19,800
May 12, 2023 4.83 4.97 4.73 4.74 4.74 22,700
May 11, 2023 5.15 5.40 4.82 4.94 4.94 20,700
May 10, 2023 5.00 5.43 4.98 5.33 5.33 24,300
May 9, 2023 4.86 5.02 4.75 4.94 4.94 18,200
May 8, 2023 4.71 5.09 4.56 4.86 4.86 31,500
May 5, 2023 4.74 4.86 4.60 4.79 4.79 34,600
May 4, 2023 4.81 4.89 4.72 4.76 4.76 14,900
May 3, 2023 4.90 5.10 4.74 4.87 4.87 28,900
May 2, 2023 4.90 5.03 4.83 4.89 4.89 33,000
May 1, 2023 4.52 4.99 4.49 4.97 4.97 42,100
Apr 28, 2023 4.44 4.56 4.44 4.53 4.53 22,500
Apr 27, 2023 4.50 4.70 4.46 4.65 4.65 39,200

Related Tickers

SYRE Spyre Therapeutics, Inc.
33.56
+3.36%
 
PCVX Vaxcyte, Inc.
60.72
+1.10%
 
IDYA IDEAYA Biosciences, Inc.
39.94
+3.42%
 
KYMR Kymera Therapeutics, Inc.
33.37
+0.06%
 
DNTH Dianthus Therapeutics, Inc.
21.50
+2.43%
 
TYRA Tyra Biosciences, Inc.
15.67
+3.71%
 
LXEO Lexeo Therapeutics, Inc.
12.50
+2.80%
 
TRDA Entrada Therapeutics, Inc.
12.45
+0.73%
 
MLTX MoonLake Immunotherapeutics
42.49
+0.57%
 
ENGN enGene Holdings Inc.
15.50
+5.30%