5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
-47.38%
3 MONTH PERFORMANCE
-58.45%
6 MONTH PERFORMANCE
-55.20%
YEAR-TO-DATE PERFORMANCE
-47.23%
1 YEAR PERFORMANCE
-41.36%
Third Harmonic Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $5.78 | $5.42 (-6.23%) | $5.86 | $5.39 | 155,904 | $223.94 M |
| 01/23/2025 | $5.80 | $5.79 (-0.17%) | $5.96 | $5.70 | 414,731 | $239.23 M |
| 01/22/2025 | $6.03 | $5.84 (-3.15%) | $6.21 | $5.75 | 323,100 | $241.29 M |
| 01/21/2025 | $5.87 | $6.00 (2.21%) | $6.38 | $5.82 | 377,226 | $247.91 M |
| 01/17/2025 | $5.75 | $5.79 (0.7%) | $5.96 | $5.60 | 229,400 | $239.23 M |
| 01/16/2025 | $6.00 | $5.68 (-5.33%) | $6.01 | $5.64 | 164,048 | $234.68 M |
| 01/15/2025 | $6.20 | $6.00 (-3.23%) | $6.21 | $5.89 | 278,128 | $247.91 M |
| 01/14/2025 | $6.56 | $5.99 (-8.69%) | $6.59 | $5.86 | 353,700 | $247.49 M |
| 01/13/2025 | $8.26 | $6.52 (-21.07%) | $8.39 | $6.49 | 597,059 | $269.39 M |
| 01/10/2025 | $10.46 | $8.35 (-20.17%) | $11.00 | $7.78 | 747,500 | $345.00 M |
| 01/08/2025 | $10.90 | $10.79 (-1.01%) | $11.01 | $10.50 | 237,522 | $445.82 M |
| 01/07/2025 | $11.11 | $10.96 (-1.35%) | $11.45 | $10.85 | 187,931 | $452.84 M |
| 01/06/2025 | $11.07 | $11.17 (0.9%) | $11.63 | $10.92 | 105,100 | $461.52 M |
| 01/03/2025 | $11.05 | $11.03 (-0.18%) | $11.78 | $10.97 | 161,500 | $455.73 M |
| 01/02/2025 | $10.44 | $11.04 (5.75%) | $11.13 | $10.30 | 212,305 | $456.15 M |
| 12/31/2024 | $10.40 | $10.29 (-1.06%) | $10.75 | $10.14 | 411,414 | $425.16 M |
| 12/30/2024 | $10.26 | $10.38 (1.17%) | $10.48 | $9.53 | 179,200 | $428.88 M |
| 12/27/2024 | $10.91 | $10.26 (-5.96%) | $10.99 | $10.12 | 103,637 | $423.92 M |
| 12/26/2024 | $10.43 | $10.83 (3.84%) | $11.00 | $10.06 | 103,605 | $447.47 M |
| 12/24/2024 | $10.70 | $10.32 (-3.55%) | $10.85 | $9.99 | 93,300 | $426.40 M |
| 12/23/2024 | $10.63 | $10.80 (1.6%) | $10.88 | $10.26 | 132,300 | $446.23 M |
| 12/20/2024 | $10.58 | $10.84 (2.46%) | $11.19 | $10.40 | 426,000 | $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 |