UK markets closed

Third Harmonic Bio, Inc. (THRD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.90-0.40 (-3.25%)
At close: 04:00PM EDT
11.83 -0.07 (-0.59%)
After hours: 04:05PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202412.4312.5711.7511.9011.9082,800
09 May 202411.9312.5611.7312.3012.30183,300
08 May 202411.9312.0411.5011.7911.79104,700
07 May 202411.8612.0011.6811.9311.9384,400
06 May 202411.9012.0511.7511.7611.7673,500
03 May 202411.7611.8511.5411.7011.7070,500
02 May 202411.5511.7211.3311.5911.5989,400
01 May 202411.2611.5310.9111.3811.38151,700
30 Apr 202411.0411.3811.0111.1411.14103,400
29 Apr 202410.9611.5010.8811.1511.1565,700
26 Apr 202410.3910.9710.2710.8310.8375,800
25 Apr 202411.2911.2910.1410.4610.46124,900
24 Apr 202410.9511.3710.7311.3311.33156,400
23 Apr 202411.7012.1410.3911.0511.05793,000
22 Apr 202411.8411.9211.4311.6511.65169,900
19 Apr 202411.4012.2411.3911.6811.68217,700
18 Apr 202411.2911.6310.9611.4311.43204,900
17 Apr 202411.7311.9311.2611.2811.28110,600
16 Apr 202411.6111.8311.1511.5911.59213,300
15 Apr 202411.4012.0611.1811.7911.79238,400
12 Apr 202411.8312.0611.3511.5211.52451,000
11 Apr 202412.2012.4211.6111.9811.98254,800
10 Apr 202410.7512.0410.7311.9411.94236,100
09 Apr 202410.9411.8010.0811.0811.08158,000
08 Apr 202410.8611.1610.7010.9010.9070,600
05 Apr 20249.9711.009.8810.7010.70112,000
04 Apr 20249.4510.109.4510.1010.10182,300
03 Apr 20248.659.318.649.319.3192,200
02 Apr 20248.748.788.418.748.7488,100
01 Apr 20249.419.418.368.758.7596,300
28 Mar 20249.489.669.029.449.44541,200
27 Mar 20249.109.479.029.479.47122,600
26 Mar 20249.069.088.688.988.98119,100
25 Mar 20248.568.888.398.778.77150,900
22 Mar 20249.199.198.508.608.60118,900
21 Mar 20249.359.619.089.339.3388,800
20 Mar 20249.029.288.909.269.2666,900
19 Mar 20249.029.299.029.119.1185,600
18 Mar 20249.459.548.999.039.0374,900
15 Mar 20249.059.439.019.359.35155,900
14 Mar 20249.589.779.059.129.12116,300
13 Mar 20249.599.799.469.649.64116,700
12 Mar 20249.9810.079.229.649.64123,000
11 Mar 202410.0310.159.7310.0110.01165,100
08 Mar 202410.1210.149.699.979.97149,400
07 Mar 202410.1010.319.9510.0010.0084,000
06 Mar 20249.7310.489.739.999.99483,400
05 Mar 20249.7210.069.679.759.75165,500
04 Mar 202410.2310.259.829.919.9143,800
01 Mar 202410.2610.499.9910.3010.3074,800
29 Feb 202410.4510.619.6910.1410.14100,700
28 Feb 20249.8910.499.6810.2310.23150,800
27 Feb 202410.3410.399.679.979.97318,000
26 Feb 202410.1010.8910.0710.1410.1481,200
23 Feb 20249.7110.359.7110.1910.19113,200
22 Feb 20249.819.989.519.799.79104,400
21 Feb 202410.0010.009.699.899.8943,900
20 Feb 202410.0010.069.8110.0010.0044,400
16 Feb 202410.3410.659.9110.0710.07366,400
15 Feb 20249.5510.289.5510.2710.2747,100
14 Feb 20249.359.659.149.489.4846,200
13 Feb 20249.279.458.969.259.25101,800
12 Feb 20249.659.829.199.489.4897,700
09 Feb 20249.209.789.209.669.6689,300
08 Feb 20248.979.238.909.029.0246,500
07 Feb 20249.249.248.868.908.9041,700
06 Feb 20248.799.228.799.169.1640,600
05 Feb 20248.738.898.458.828.8266,800
02 Feb 20248.618.868.078.768.7691,600
01 Feb 20248.608.918.428.738.7339,500
31 Jan 20248.989.178.678.678.6767,300
30 Jan 20249.039.038.408.778.7769,000
29 Jan 20248.909.208.749.089.08113,500
26 Jan 20249.279.278.719.019.0188,700
25 Jan 20249.289.468.919.179.1775,700
24 Jan 20249.579.609.159.269.2660,200
23 Jan 20249.749.749.469.579.57141,600
22 Jan 20249.659.849.549.629.6293,600
19 Jan 202410.0810.089.629.719.7165,400
18 Jan 202410.1810.189.799.979.9753,200
17 Jan 202410.2110.4710.0010.2110.21186,100
16 Jan 202410.5610.5710.2910.3510.3556,700
12 Jan 202411.1411.3810.4510.5810.58197,100
11 Jan 202410.8411.0310.3910.9810.98168,700
10 Jan 202410.7211.0610.1710.8210.82135,500
09 Jan 202410.8210.9710.5710.7310.7324,900
08 Jan 202410.7611.1710.6510.9310.9327,300
05 Jan 202411.1111.2810.7710.8910.8935,500
04 Jan 202410.8511.1910.5811.1111.1134,600
03 Jan 202411.2811.2810.5810.6810.6846,300
02 Jan 202410.9411.4410.9411.2411.24105,600
29 Dec 202311.3811.5010.8010.9710.97477,600
28 Dec 202311.4911.6011.1211.4311.43238,300
27 Dec 202311.3311.5010.6411.4711.47351,000
26 Dec 202311.4911.4910.8511.2211.2287,000
22 Dec 202311.5011.5011.0411.3811.38116,500
21 Dec 202310.6311.5310.5411.2811.2858,500
20 Dec 202310.7711.1210.5810.6610.6650,800
19 Dec 20239.9710.929.9710.9210.9257,500
18 Dec 202311.0211.139.689.909.9098,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...