5 DAY PERFORMANCE
+219.14%
1 MONTH PERFORMANCE
+214.65%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-15.70%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+15.87%
Third Harmonic Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $5.38 | $5.26 (-2.23%) | $5.56 | $5.25 | 143,300 | $217.33 M |
| 01/30/2025 | $5.26 | $5.35 (1.71%) | $5.50 | $5.19 | 178,842 | $221.05 M |
| 01/29/2025 | $5.25 | $5.20 (-0.95%) | $5.47 | $5.07 | 183,100 | $214.85 M |
| 01/28/2025 | $5.27 | $5.29 (0.38%) | $5.61 | $5.20 | 195,100 | $218.57 M |
| 01/27/2025 | $5.31 | $5.33 (0.38%) | $5.69 | $5.12 | 253,000 | $220.22 M |
| 01/24/2025 | $5.78 | $5.42 (-6.23%) | $5.86 | $5.39 | 155,907 | $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 |
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.
