5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-13.79%
3 MONTH PERFORMANCE
-21.70%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-2.01%
1 YEAR PERFORMANCE
-5.54%
Third Harmonic Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $10.63 | $10.68 (0.47%) | $10.84 | $10.46 | 35,622 | $437.55 M |
| 12/20/2024 | $10.58 | $10.84 (2.46%) | $11.19 | $10.40 | 425,990 | $447.88 M |
| 12/19/2024 | $10.82 | $10.88 (0.55%) | $11.51 | $10.73 | 120,811 | $449.53 M |
| 12/18/2024 | $11.33 | $10.82 (-4.5%) | $11.84 | $10.53 | 271,900 | $447.06 M |
| 12/17/2024 | $11.20 | $11.35 (1.34%) | $11.74 | $11.20 | 95,100 | $468.95 M |
| 12/16/2024 | $11.48 | $11.12 (-3.14%) | $11.88 | $11.02 | 131,100 | $459.45 M |
| 12/13/2024 | $11.45 | $11.26 (-1.66%) | $11.45 | $10.69 | 120,500 | $465.24 M |
| 12/12/2024 | $11.82 | $11.25 (-4.82%) | $11.82 | $10.93 | 303,500 | $464.82 M |
| 12/11/2024 | $12.79 | $11.83 (-7.51%) | $12.79 | $11.83 | 45,500 | $488.79 M |
| 12/10/2024 | $12.41 | $12.59 (1.45%) | $12.90 | $12.21 | 234,700 | $520.19 M |
| 12/09/2024 | $11.89 | $12.26 (3.11%) | $12.88 | $11.89 | 117,111 | $506.55 M |
| 12/06/2024 | $11.27 | $11.70 (3.82%) | $11.90 | $10.94 | 518,519 | $483.41 M |
| 12/05/2024 | $11.38 | $11.03 (-3.08%) | $11.38 | $10.87 | 104,700 | $455.73 M |
| 12/04/2024 | $11.41 | $11.45 (0.35%) | $11.72 | $11.07 | 156,844 | $473.09 M |
| 12/03/2024 | $12.25 | $11.13 (-9.14%) | $12.42 | $11.02 | 246,700 | $459.86 M |
| 12/02/2024 | $12.76 | $12.42 (-2.66%) | $12.96 | $12.27 | 126,527 | $513.16 M |
| 11/29/2024 | $13.32 | $12.76 (-4.2%) | $13.38 | $11.90 | 96,700 | $527.21 M |
| 11/27/2024 | $13.07 | $13.11 (0.31%) | $13.53 | $12.83 | 1.34 M | $541.67 M |
| 11/26/2024 | $12.40 | $12.93 (4.27%) | $13.10 | $11.87 | 239,600 | $534.24 M |
| 11/25/2024 | $12.52 | $12.44 (-0.64%) | $13.10 | $12.30 | 341,000 | $513.99 M |
| 11/22/2024 | $11.60 | $12.47 (7.5%) | $12.68 | $11.48 | 148,100 | $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 |