-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
+6.08% -
3 MONTH PERFORMANCE
+8.71% -
6 MONTH PERFORMANCE
+18.97% -
YEAR-TO-DATE PERFORMANCE
+16.04% -
1 YEAR PERFORMANCE
+92.01%
Third Harmonic Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.61 | $12.52 (-0.71%) | $12.99 | $12.04 | 183,200 | $507.76 M |
| 10/03/2024 | $12.80 | $12.39 (-3.2%) | $13.16 | $11.65 | 378,900 | $502.48 M |
| 10/02/2024 | $13.06 | $12.61 (-3.45%) | $13.06 | $12.10 | 141,817 | $511.41 M |
| 10/01/2024 | $13.42 | $13.04 (-2.83%) | $14.02 | $12.73 | 133,224 | $528.84 M |
| 09/30/2024 | $13.42 | $13.55 (0.97%) | $13.97 | $13.10 | 92,713 | $549.53 M |
| 09/27/2024 | $13.52 | $13.50 (-0.15%) | $14.03 | $13.27 | 46,502 | $547.50 M |
| 09/26/2024 | $13.64 | $13.33 (-2.27%) | $13.98 | $13.26 | 86,919 | $540.61 M |
| 09/25/2024 | $14.01 | $13.49 (-3.71%) | $14.78 | $13.41 | 282,819 | $547.09 M |
| 09/24/2024 | $13.85 | $13.99 (1.01%) | $14.10 | $13.15 | 281,121 | $567.37 M |
| 09/23/2024 | $14.96 | $13.73 (-8.22%) | $15.06 | $13.60 | 69,102 | $556.83 M |
| 09/20/2024 | $14.59 | $15.06 (3.22%) | $16.02 | $14.39 | 418,900 | $610.77 M |
| 09/19/2024 | $13.91 | $14.73 (5.9%) | $15.00 | $13.53 | 293,029 | $597.38 M |
| 09/18/2024 | $12.50 | $13.50 (8%) | $14.15 | $12.50 | 4.17 M | $547.50 M |
| 09/17/2024 | $13.06 | $12.75 (-2.37%) | $13.10 | $12.50 | 75,234 | $517.08 M |
| 09/16/2024 | $13.50 | $13.14 (-2.67%) | $13.76 | $12.76 | 45,800 | $532.90 M |
| 09/13/2024 | $13.50 | $13.57 (0.52%) | $13.70 | $13.18 | 38,648 | $550.34 M |
| 09/12/2024 | $13.00 | $13.25 (1.92%) | $13.55 | $12.70 | 66,711 | $537.36 M |
| 09/11/2024 | $12.41 | $13.00 (4.75%) | $13.17 | $12.38 | 72,742 | $527.22 M |
| 09/10/2024 | $12.33 | $12.54 (1.7%) | $12.69 | $11.98 | 80,400 | $508.57 M |
| 09/09/2024 | $11.99 | $12.36 (3.09%) | $12.57 | $11.79 | 25,201 | $501.27 M |
| 09/06/2024 | $11.80 | $12.00 (1.69%) | $12.19 | $11.30 | 82,637 | $486.67 M |
| 09/05/2024 | $12.16 | $11.92 (-1.97%) | $12.16 | $11.72 | 33,120 | $483.42 M |
| 09/04/2024 | $11.71 | $12.03 (2.73%) | $12.10 | $11.41 | 59,208 | $487.88 M |
| 09/03/2024 | $11.37 | $11.91 (4.75%) | $12.19 | $11.37 | 148,520 | $483.02 M |
| 08/30/2024 | $11.70 | $11.55 (-1.28%) | $11.89 | $11.08 | 75,800 | $468.42 M |
| 08/29/2024 | $11.98 | $11.75 (-1.92%) | $11.99 | $11.60 | 63,115 | $476.53 M |
| 08/28/2024 | $12.35 | $11.83 (-4.21%) | $12.50 | $11.67 | 35,124 | $479.77 M |
| 08/27/2024 | $13.00 | $12.35 (-5%) | $13.16 | $12.16 | 61,842 | $500.86 M |
| 08/26/2024 | $12.94 | $13.00 (0.46%) | $13.03 | $12.47 | 159,218 | $527.22 M |
| 08/23/2024 | $12.10 | $12.89 (6.53%) | $12.90 | $12.03 | 62,122 | $522.76 M |
| 08/22/2024 | $11.85 | $11.79 (-0.51%) | $12.17 | $11.67 | 40,000 | $478.15 M |
| 08/21/2024 | $11.51 | $11.99 (4.17%) | $12.12 | $11.36 | 57,200 | $486.26 M |
| 08/20/2024 | $11.80 | $11.44 (-3.05%) | $11.80 | $11.39 | 24,102 | $463.96 M |
| 08/19/2024 | $11.59 | $11.92 (2.85%) | $11.98 | $11.58 | 36,200 | $483.42 M |
| 08/16/2024 | $12.07 | $11.65 (-3.48%) | $12.19 | $11.61 | 36,619 | $472.47 M |
| 08/15/2024 | $11.90 | $12.08 (1.51%) | $12.45 | $11.90 | 57,300 | $489.91 M |
| 08/14/2024 | $12.22 | $11.67 (-4.5%) | $12.33 | $11.60 | 17,400 | $473.28 M |
| 08/13/2024 | $11.85 | $12.20 (2.95%) | $12.45 | $11.67 | 50,400 | $494.78 M |
| 08/12/2024 | $12.28 | $11.76 (-4.23%) | $12.28 | $11.50 | 58,647 | $476.93 M |
| 08/09/2024 | $13.98 | $12.12 (-13.3%) | $14.33 | $11.69 | 194,443 | $491.53 M |
| 08/08/2024 | $10.86 | $10.86 (0%) | $11.15 | $10.24 | 62,303 | $440.43 M |
| 08/07/2024 | $11.20 | $10.96 (-2.14%) | $11.51 | $10.80 | 67,000 | $444.49 M |
| 08/06/2024 | $10.94 | $11.03 (0.82%) | $11.29 | $10.64 | 41,600 | $447.33 M |
| 08/05/2024 | $10.75 | $10.96 (1.95%) | $11.05 | $10.23 | 112,700 | $444.49 M |
| 08/02/2024 | $11.31 | $11.11 (-1.77%) | $11.45 | $10.88 | 81,524 | $446.77 M |
| 08/01/2024 | $12.25 | $11.74 (-4.16%) | $12.25 | $11.72 | 55,100 | $472.10 M |
| 07/31/2024 | $12.56 | $12.14 (-3.34%) | $12.56 | $11.85 | 125,300 | $488.19 M |
| 07/30/2024 | $12.50 | $12.46 (-0.32%) | $12.61 | $12.33 | 46,422 | $501.06 M |
| 07/29/2024 | $12.45 | $12.44 (-0.08%) | $12.58 | $12.24 | 34,200 | $500.25 M |
| 07/26/2024 | $12.70 | $12.45 (-1.97%) | $12.97 | $11.94 | 49,200 | $500.65 M |
| 07/25/2024 | $12.22 | $12.56 (2.78%) | $12.60 | $12.17 | 79,608 | $505.08 M |
| 07/24/2024 | $11.99 | $12.12 (1.08%) | $12.32 | $11.77 | 77,012 | $487.38 M |
| 07/23/2024 | $12.15 | $12.16 (0.08%) | $12.37 | $12.00 | 90,200 | $488.99 M |
| 07/22/2024 | $11.93 | $12.10 (1.42%) | $12.10 | $11.72 | 75,021 | $486.58 M |
| 07/19/2024 | $12.08 | $11.81 (-2.24%) | $12.12 | $11.76 | 29,285 | $474.92 M |
| 07/18/2024 | $12.49 | $12.01 (-3.84%) | $12.90 | $11.96 | 78,415 | $482.96 M |
| 07/17/2024 | $12.92 | $12.50 (-3.25%) | $13.04 | $12.15 | 57,280 | $502.66 M |
| 07/16/2024 | $13.14 | $12.98 (-1.22%) | $13.14 | $12.71 | 104,376 | $521.97 M |
| 07/15/2024 | $13.11 | $12.95 (-1.22%) | $13.31 | $12.69 | 121,058 | $520.76 M |
| 07/12/2024 | $12.66 | $12.98 (2.53%) | $13.10 | $12.27 | 114,600 | $521.97 M |
| 07/11/2024 | $12.28 | $12.47 (1.55%) | $12.50 | $11.92 | 178,528 | $501.46 M |
| 07/10/2024 | $12.01 | $12.00 (-0.08%) | $12.14 | $11.73 | 57,957 | $482.56 M |
| 07/09/2024 | $11.99 | $12.00 (0.08%) | $12.07 | $11.65 | 62,374 | $482.56 M |
| 07/08/2024 | $11.85 | $11.98 (1.1%) | $12.04 | $11.69 | 48,427 | $481.75 M |