5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+53.87%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-63.92%
YEAR-TO-DATE PERFORMANCE
-49.76%
1 YEAR PERFORMANCE
-54.57%
Third Harmonic Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.13 | $5.17 (0.78%) | $5.19 | $5.11 | 304,099 | $213.61 M |
| 04/29/2025 | $5.14 | $5.15 (0.19%) | $5.18 | $5.14 | 224,041 | $212.79 M |
| 04/28/2025 | $5.14 | $5.15 (0.19%) | $5.19 | $5.14 | 323,600 | $212.79 M |
| 04/25/2025 | $5.12 | $5.14 (0.39%) | $5.15 | $5.12 | 167,800 | $212.37 M |
| 04/24/2025 | $5.14 | $5.14 (0%) | $5.16 | $5.12 | 220,431 | $212.37 M |
| 04/23/2025 | $5.13 | $5.15 (0.39%) | $5.20 | $5.13 | 464,932 | $212.79 M |
| 04/22/2025 | $5.16 | $5.16 (0%) | $5.17 | $5.13 | 418,740 | $213.20 M |
| 04/21/2025 | $5.15 | $5.15 (0%) | $5.16 | $5.08 | 1.05 M | $212.79 M |
| 04/17/2025 | $5.13 | $5.16 (0.58%) | $5.17 | $5.11 | 526,107 | $213.20 M |
| 04/16/2025 | $5.10 | $5.13 (0.59%) | $5.15 | $5.09 | 633,349 | $211.96 M |
| 04/15/2025 | $5.10 | $5.12 (0.39%) | $5.15 | $5.07 | 748,014 | $211.55 M |
| 04/14/2025 | $5.09 | $5.09 (0%) | $5.14 | $5.03 | 14.85 M | $210.31 M |
| 04/11/2025 | $3.47 | $3.64 (4.9%) | $3.66 | $3.47 | 217,136 | $150.40 M |
| 04/10/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.37 | 158,000 | $143.37 M |
| 04/09/2025 | $3.39 | $3.50 (3.24%) | $3.65 | $3.37 | 334,427 | $144.61 M |
| 04/08/2025 | $3.53 | $3.45 (-2.27%) | $3.53 | $3.42 | 355,400 | $142.55 M |
| 04/07/2025 | $3.38 | $3.44 (1.78%) | $3.60 | $3.30 | 368,832 | $142.13 M |
| 04/04/2025 | $3.49 | $3.48 (-0.29%) | $3.55 | $3.36 | 706,608 | $143.78 M |
| 04/03/2025 | $3.40 | $3.57 (5%) | $3.60 | $3.39 | 375,200 | $147.50 M |
| 04/02/2025 | $3.33 | $3.55 (6.61%) | $3.55 | $3.33 | 407,921 | $146.68 M |
| 04/01/2025 | $3.46 | $3.36 (-2.89%) | $3.47 | $3.35 | 365,300 | $138.83 M |
| 03/31/2025 | $3.44 | $3.47 (0.87%) | $3.52 | $3.34 | 460,312 | $143.37 M |
| 03/28/2025 | $3.40 | $3.51 (3.24%) | $3.56 | $3.36 | 319,400 | $145.02 M |
| 03/27/2025 | $3.56 | $3.49 (-1.97%) | $3.68 | $3.48 | 258,400 | $144.20 M |
| 03/26/2025 | $3.55 | $3.53 (-0.56%) | $3.64 | $3.49 | 335,428 | $145.85 M |
| 03/25/2025 | $3.62 | $3.52 (-2.76%) | $3.64 | $3.50 | 285,743 | $145.44 M |
| 03/24/2025 | $3.55 | $3.62 (1.97%) | $3.63 | $3.50 | 372,200 | $149.57 M |
| 03/21/2025 | $3.51 | $3.50 (-0.28%) | $3.60 | $3.50 | 458,936 | $144.61 M |
| 03/20/2025 | $3.51 | $3.55 (1.14%) | $3.58 | $3.51 | 205,940 | $146.68 M |
| 03/19/2025 | $3.54 | $3.53 (-0.28%) | $3.57 | $3.48 | 304,200 | $145.85 M |
| 03/18/2025 | $3.45 | $3.50 (1.45%) | $3.58 | $3.41 | 371,335 | $144.61 M |
| 03/17/2025 | $3.42 | $3.48 (1.75%) | $3.51 | $3.42 | 319,400 | $143.78 M |
| 03/14/2025 | $3.49 | $3.43 (-1.72%) | $3.56 | $3.42 | 553,745 | $141.72 M |
| 03/13/2025 | $3.50 | $3.45 (-1.43%) | $3.63 | $3.45 | 253,734 | $142.55 M |
| 03/12/2025 | $3.52 | $3.51 (-0.28%) | $3.60 | $3.51 | 303,300 | $145.02 M |
| 03/11/2025 | $3.45 | $3.49 (1.16%) | $3.53 | $3.40 | 457,600 | $144.20 M |
| 03/10/2025 | $3.46 | $3.45 (-0.29%) | $3.58 | $3.36 | 336,500 | $142.55 M |
| 03/07/2025 | $3.59 | $3.50 (-2.51%) | $3.65 | $3.50 | 238,706 | $144.61 M |
| 03/06/2025 | $3.50 | $3.59 (2.57%) | $3.61 | $3.50 | 254,108 | $148.33 M |
| 03/05/2025 | $3.57 | $3.57 (0%) | $3.62 | $3.50 | 366,600 | $147.50 M |
| 03/04/2025 | $3.41 | $3.55 (4.11%) | $3.56 | $3.40 | 447,140 | $146.68 M |
| 03/03/2025 | $3.48 | $3.44 (-1.15%) | $3.51 | $3.34 | 394,225 | $142.13 M |
| 02/28/2025 | $3.41 | $3.45 (1.17%) | $3.48 | $3.35 | 540,318 | $142.55 M |
| 02/27/2025 | $3.50 | $3.42 (-2.29%) | $3.54 | $3.42 | 375,500 | $141.31 M |
| 02/26/2025 | $3.44 | $3.49 (1.45%) | $3.52 | $3.42 | 172,124 | $144.20 M |
| 02/25/2025 | $3.46 | $3.46 (0%) | $3.53 | $3.36 | 440,135 | $142.96 M |
| 02/24/2025 | $3.47 | $3.47 (0%) | $3.56 | $3.44 | 293,300 | $143.37 M |
| 02/21/2025 | $3.60 | $3.47 (-3.61%) | $3.67 | $3.47 | 513,500 | $143.37 M |
| 02/20/2025 | $3.56 | $3.58 (0.56%) | $3.60 | $3.49 | 239,400 | $147.92 M |
| 02/19/2025 | $3.46 | $3.58 (3.47%) | $3.59 | $3.46 | 274,400 | $147.92 M |
| 02/18/2025 | $3.64 | $3.49 (-4.12%) | $3.64 | $3.46 | 750,400 | $144.20 M |
| 02/14/2025 | $3.45 | $3.60 (4.35%) | $3.70 | $3.45 | 630,807 | $148.74 M |
| 02/13/2025 | $3.58 | $3.43 (-4.19%) | $3.64 | $3.42 | 1.57 M | $141.72 M |
| 02/12/2025 | $3.38 | $3.55 (5.03%) | $3.83 | $3.35 | 2.54 M | $146.68 M |
| 02/11/2025 | $3.30 | $3.25 (-1.52%) | $3.55 | $3.18 | 14.19 M | $134.28 M |
| 02/10/2025 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.57 | 255,200 | $192.13 M |
| 02/07/2025 | $5.11 | $4.85 (-5.09%) | $5.25 | $4.81 | 557,017 | $200.39 M |
| 02/06/2025 | $4.63 | $5.12 (10.58%) | $5.29 | $4.63 | 549,838 | $211.55 M |
| 02/05/2025 | $4.90 | $4.64 (-5.31%) | $4.98 | $4.62 | 351,037 | $191.71 M |
| 02/04/2025 | $5.06 | $4.90 (-3.16%) | $5.20 | $4.88 | 182,825 | $202.46 M |
| 02/03/2025 | $5.21 | $5.03 (-3.45%) | $5.37 | $5.03 | 123,503 | $207.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
