-
5 DAY PERFORMANCE
+2.47% -
1 MONTH PERFORMANCE
-7.02% -
3 MONTH PERFORMANCE
+5.60% -
6 MONTH PERFORMANCE
-16.61% -
YEAR-TO-DATE PERFORMANCE
+13.49% -
1 YEAR PERFORMANCE
+65.78%
Third Harmonic Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.60 | $12.47 (7.5%) | $12.68 | $11.48 | 148,082 | $515.23 M |
| 11/21/2024 | $11.62 | $11.45 (-1.46%) | $12.09 | $11.36 | 216,000 | $473.09 M |
| 11/20/2024 | $12.27 | $11.62 (-5.3%) | $12.39 | $10.10 | 215,800 | $480.11 M |
| 11/19/2024 | $11.40 | $12.46 (9.3%) | $12.49 | $11.14 | 134,331 | $514.82 M |
| 11/18/2024 | $12.12 | $11.50 (-5.12%) | $12.30 | $10.85 | 138,436 | $475.15 M |
| 11/15/2024 | $13.06 | $12.15 (-6.97%) | $13.06 | $12.00 | 112,339 | $502.01 M |
| 11/14/2024 | $14.26 | $12.90 (-9.54%) | $14.26 | $12.47 | 102,000 | $533.00 M |
| 11/13/2024 | $15.25 | $14.24 (-6.62%) | $15.25 | $13.91 | 99,400 | $588.36 M |
| 11/12/2024 | $15.40 | $15.04 (-2.34%) | $15.40 | $14.57 | 110,300 | $621.42 M |
| 11/11/2024 | $15.00 | $15.40 (2.67%) | $15.50 | $14.35 | 113,300 | $636.29 M |
| 11/08/2024 | $14.08 | $15.00 (6.53%) | $15.09 | $13.80 | 123,907 | $619.76 M |
| 11/07/2024 | $13.18 | $13.93 (5.69%) | $14.30 | $13.06 | 1.12 M | $575.55 M |
| 11/06/2024 | $13.24 | $13.27 (0.23%) | $13.74 | $12.87 | 131,412 | $548.28 M |
| 11/05/2024 | $11.99 | $12.42 (3.59%) | $12.68 | $11.99 | 86,000 | $513.16 M |
| 11/04/2024 | $13.75 | $12.11 (-11.93%) | $13.75 | $11.69 | 339,116 | $500.36 M |
| 11/01/2024 | $13.86 | $14.33 (3.39%) | $14.64 | $13.86 | 58,900 | $581.16 M |
| 10/31/2024 | $14.07 | $13.79 (-1.99%) | $14.30 | $13.68 | 72,900 | $559.26 M |
| 10/30/2024 | $14.51 | $14.19 (-2.21%) | $14.82 | $13.70 | 42,144 | $575.48 M |
| 10/29/2024 | $14.48 | $14.58 (0.69%) | $14.97 | $12.95 | 1.13 M | $591.30 M |
| 10/28/2024 | $13.28 | $14.50 (9.19%) | $15.00 | $13.28 | 185,100 | $588.06 M |
| 10/25/2024 | $13.22 | $13.15 (-0.53%) | $13.33 | $12.92 | 26,311 | $533.31 M |
| 10/24/2024 | $12.99 | $13.07 (0.62%) | $13.40 | $12.73 | 24,720 | $530.06 M |
| 10/23/2024 | $13.33 | $12.96 (-2.78%) | $13.52 | $12.79 | 19,300 | $525.60 M |
| 10/22/2024 | $13.23 | $13.39 (1.21%) | $13.57 | $13.11 | 35,632 | $543.04 M |
| 10/21/2024 | $13.47 | $13.23 (-1.78%) | $13.47 | $12.94 | 28,339 | $536.55 M |
| 10/18/2024 | $13.15 | $13.46 (2.36%) | $13.49 | $12.85 | 58,409 | $545.88 M |
| 10/17/2024 | $13.59 | $13.11 (-3.53%) | $13.74 | $13.02 | 50,800 | $531.68 M |
| 10/16/2024 | $13.06 | $13.67 (4.67%) | $13.75 | $12.84 | 67,700 | $554.39 M |
| 10/15/2024 | $12.68 | $12.90 (1.74%) | $13.27 | $12.55 | 84,600 | $523.17 M |
| 10/14/2024 | $12.48 | $12.72 (1.92%) | $13.18 | $12.41 | 96,300 | $515.87 M |
| 10/11/2024 | $12.28 | $12.48 (1.63%) | $12.78 | $12.28 | 68,409 | $506.13 M |
| 10/10/2024 | $12.18 | $12.22 (0.33%) | $12.55 | $11.99 | 261,000 | $495.59 M |
| 10/09/2024 | $12.44 | $12.31 (-1.05%) | $12.63 | $12.16 | 33,714 | $499.24 M |
| 10/08/2024 | $12.29 | $12.42 (1.06%) | $12.72 | $12.11 | 36,900 | $503.70 M |
| 10/07/2024 | $12.53 | $12.31 (-1.76%) | $12.83 | $12.11 | 67,800 | $499.24 M |
| 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 |