Third Harmonic Bio Inc (THRD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.4740622506 | 12.53 | 13.18 | 11.99 | 93074 | 12.29293634 | CS |
| 4 | -0.66 | -4.88888888889 | 13.5 | 16.02 | 11.65 | 356854 | 13.46411313 | CS |
| 12 | 0.91 | 7.62782900251 | 11.93 | 16.02 | 10.225 | 164927 | 13.09198585 | CS |
| 26 | 1.44 | 12.6315789474 | 11.4 | 16.94 | 10.135 | 138512 | 12.83303765 | CS |
| 52 | 6.2 | 93.3734939759 | 6.64 | 16.94 | 5.765 | 140763 | 11.05417005 | CS |
| 156 | -28.03 | -68.5833129435 | 40.87 | 40.87 | 3.75 | 108306 | 9.10603821 | CS |
| 260 | -28.03 | -68.5833129435 | 40.87 | 40.87 | 3.75 | 80508 | 9.10603821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 12.48 | 0.26 | 2.13 | 12.28 | 12.78 | 12.28 | 68409 |
| 1728599700 | 12.22 | -0.09 | -0.73 | 12.18 | 12.55 | 11.99 | 260974 |
| 1728513300 | 12.31 | -0.11 | -0.89 | 12.44 | 12.63 | 12.16 | 33714 |
| 1728426900 | 12.42 | 0.11 | 0.89 | 12.31 | 12.72 | 12.11 | 36885 |
| 1728340500 | 12.31 | -0.21 | -1.68 | 12.53 | 12.83 | 12.105 | 67791 |
| 1728081300 | 12.52 | 0.13 | 1.05 | 12.61 | 12.9906 | 12.04 | 183175 |
| 1727994900 | 12.39 | -0.22 | -1.74 | 12.8 | 13.155 | 11.65 | 378875 |
| 1727908500 | 12.61 | -0.43 | -3.30 | 13.06 | 13.06 | 12.1 | 141817 |
| 1727822100 | 13.04 | -0.51 | -3.76 | 13.42 | 14.02 | 12.73 | 133224 |
| 1727735700 | 13.55 | 0.05 | 0.37 | 13.42 | 13.97 | 13.1 | 92713 |
| 1727476500 | 13.5 | 0.18 | 1.31 | 13.52 | 14.03 | 13.2652 | 46502 |
| 1727390100 | 13.325 | -0.17 | -1.22 | 13.64 | 13.98 | 13.26 | 86919 |
| 1727303700 | 13.49 | -0.5 | -3.57 | 14.01 | 14.7802 | 13.41 | 282819 |
| 1727217300 | 13.99 | 0.26 | 1.89 | 13.85 | 14.095 | 13.15 | 281111 |
| 1727130900 | 13.73 | -1.33 | -8.83 | 14.96 | 15.13 | 13.6 | 69076 |
| 1726871700 | 15.06 | 0.33 | 2.24 | 14.59 | 16.02 | 14.39 | 418895 |
| 1726785300 | 14.73 | 1.23 | 9.11 | 13.91 | 15 | 13.52 | 293029 |
| 1726698900 | 13.5 | 0.75 | 5.88 | 12.5 | 14.15 | 12.5 | 4168618 |
| 1726612500 | 12.75 | -0.39 | -2.97 | 13.06 | 13.1 | 12.5 | 75234 |
| 1726526100 | 13.14 | -0.43 | -3.17 | 13.5 | 13.76 | 12.76 | 45784 |
| 1726266900 | 13.57 | 0.32 | 2.42 | 13.5 | 13.7 | 13.18 | 38643 |
| 1726180500 | 13.25 | 0.25 | 1.92 | 13 | 13.55 | 12.7 | 66711 |
| 1726094100 | 13 | 0.46 | 3.67 | 12.41 | 13.17 | 12.375 | 72742 |
| 1726007700 | 12.54 | 0.18 | 1.46 | 12.37 | 12.69 | 11.98 | 80382 |
| 1725921300 | 12.36 | 0.36 | 3.00 | 11.99 | 12.57 | 11.79 | 25201 |
| 1725662100 | 12 | 0.08 | 0.67 | 12.02 | 12.19 | 11.3 | 82637 |
| 1725575700 | 11.92 | -0.11 | -0.91 | 12.16 | 12.16 | 11.72 | 33120 |
| 1725489300 | 12.03 | 0.12 | 1.01 | 11.85 | 12.0999 | 11.41 | 59208 |
| 1725402900 | 11.91 | 0.36 | 3.12 | 11.37 | 12.19 | 11.37 | 148520 |
| 1725057300 | 11.55 | -0.2 | -1.70 | 11.7 | 11.94 | 11.075 | 75755 |
| 1724970900 | 11.75 | -0.08 | -0.68 | 11.98 | 11.99 | 11.6 | 63114 |
| 1724884500 | 11.83 | -0.52 | -4.21 | 12.21 | 12.5 | 11.67 | 35124 |
| 1724798100 | 12.35 | -0.65 | -5.00 | 13 | 13.1587 | 12.16 | 61842 |
| 1724711700 | 13 | 0.11 | 0.85 | 12.94 | 13.03 | 12.47 | 159218 |
| 1724452500 | 12.89 | 1.1 | 9.33 | 11.91 | 12.9 | 11.91 | 62120 |
| 1724366100 | 11.79 | -0.2 | -1.67 | 12 | 12.165 | 11.67 | 39973 |
| 1724279700 | 11.99 | 0.55 | 4.81 | 11.55 | 12.115 | 11.36 | 57181 |
| 1724193300 | 11.44 | -0.48 | -4.03 | 11.8 | 11.8 | 11.39 | 24102 |
| 1724106900 | 11.92 | 0.27 | 2.32 | 11.59 | 11.98 | 11.54 | 36161 |
| 1723847700 | 11.65 | -0.43 | -3.56 | 12.07 | 12.19 | 11.61 | 36619 |
| 1723761300 | 12.08 | 0.41 | 3.51 | 11.9 | 12.45 | 11.9 | 57296 |
| 1723674900 | 11.67 | -0.53 | -4.34 | 12.22 | 12.3299 | 11.6 | 17382 |
| 1723588500 | 12.2 | 0.44 | 3.74 | 11.85 | 12.4479 | 11.6701 | 50389 |
| 1723502100 | 11.76 | -0.36 | -2.97 | 12.28 | 12.37 | 11.5 | 58647 |
| 1723242900 | 12.12 | 1.26 | 11.60 | 13.98 | 14.33 | 11.685 | 194443 |
| 1723156500 | 10.86 | -0.1 | -0.91 | 10.96 | 11.15 | 10.24 | 60403 |
| 1723070100 | 10.96 | -0.07 | -0.63 | 11.2 | 11.51 | 10.8 | 66998 |
| 1722983700 | 11.03 | 0.07 | 0.64 | 10.94 | 11.29 | 10.64 | 41566 |
| 1722897300 | 10.96 | -0.15 | -1.35 | 10.75 | 11.05 | 10.225 | 112664 |
| 1722638100 | 11.11 | -0.63 | -5.37 | 11.31 | 11.45 | 10.8808 | 81524 |
| 1722551700 | 11.74 | -0.4 | -3.29 | 12.25 | 12.25 | 11.72 | 55051 |
| 1722465300 | 12.14 | -0.32 | -2.57 | 12.56 | 12.58 | 11.85 | 125296 |
| 1722378900 | 12.46 | 0.02 | 0.16 | 12.5 | 12.61 | 12.325 | 46422 |
| 1722292500 | 12.44 | -0.01 | -0.08 | 12.45 | 12.58 | 12.235 | 34186 |
| 1722033300 | 12.45 | -0.11 | -0.88 | 12.7 | 12.965 | 11.94 | 49178 |
| 1721946900 | 12.56 | 0.44 | 3.63 | 12.22 | 12.6 | 12.17 | 79809 |
| 1721860500 | 12.12 | -0.04 | -0.33 | 11.99 | 12.32 | 11.77 | 77012 |
| 1721774100 | 12.16 | 0.06 | 0.50 | 12.15 | 12.37 | 11.995 | 90178 |
| 1721687700 | 12.1 | 0.29 | 2.46 | 11.93 | 12.1 | 11.72 | 75021 |
| 1721428500 | 11.81 | -0.2 | -1.67 | 12.08 | 12.12 | 11.76 | 29215 |
| 1721342100 | 12.01 | -0.49 | -3.92 | 12.49 | 12.9 | 11.96 | 78415 |
| 1721255700 | 12.5 | -0.48 | -3.70 | 12.92 | 13.035 | 12.15 | 57280 |
| 1721169300 | 12.98 | 0.03 | 0.23 | 13.14 | 13.14 | 12.7075 | 104376 |
| 1721082900 | 12.95 | -0.03 | -0.23 | 13.11 | 13.305 | 12.685 | 121058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
