Third Harmonic Bio Inc (THRD)

THRD
🏛️ Vereinigte Staaten →
5.38
Letzte Aktualisierung: 2025-07-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 10.40 10.75 10.14 10.29 0.4M
2024-12-30 10.26 10.48 9.53 10.38 0.2M
2024-12-27 10.91 10.99 10.12 10.26 0.1M
2024-12-26 10.43 11.00 10.06 10.83 0.1M
2024-12-24 10.70 10.85 9.99 10.32 0.1M
2024-12-23 10.63 10.88 10.26 10.80 0.1M
2024-12-20 10.58 11.19 10.40 10.84 0.4M
2024-12-19 10.82 11.51 10.73 10.88 0.1M
2024-12-18 11.33 11.84 10.53 10.82 0.3M
2024-12-17 11.20 11.74 11.20 11.35 0.1M
2024-12-16 11.48 11.88 11.02 11.12 0.1M
2024-12-13 11.45 11.45 10.69 11.26 0.1M
2024-12-12 11.82 11.82 10.93 11.25 0.3M
2024-12-11 12.79 12.79 11.83 11.83 0.0M
2024-12-10 12.41 12.90 12.21 12.59 0.2M
2024-12-09 11.89 12.88 11.89 12.26 0.1M
2024-12-06 11.27 11.90 10.94 11.70 0.5M
2024-12-05 11.38 11.38 10.87 11.03 0.1M
2024-12-04 11.41 11.72 11.07 11.45 0.2M
2024-12-03 12.25 12.42 11.02 11.13 0.2M
2024-12-02 12.76 12.96 12.27 12.42 0.1M
2024-11-29 13.32 13.38 11.90 12.76 0.1M
2024-11-27 13.07 13.53 12.83 13.11 1.3M
2024-11-26 12.40 13.10 11.87 12.93 0.2M
2024-11-25 12.52 13.10 12.30 12.44 0.3M
2024-11-22 11.60 12.68 11.48 12.47 0.1M
2024-11-21 11.62 12.09 11.36 11.45 0.2M
2024-11-20 12.27 12.39 10.10 11.62 0.2M
2024-11-19 11.40 12.49 11.14 12.46 0.1M
2024-11-18 12.12 12.30 10.85 11.50 0.1M
2024-11-15 13.06 13.06 12.00 12.15 0.1M
2024-11-14 14.26 14.26 12.47 12.90 0.1M
2024-11-13 15.25 15.25 13.91 14.24 0.1M
2024-11-12 15.40 15.40 14.57 15.04 0.1M
2024-11-11 15.00 15.50 14.35 15.40 0.1M
2024-11-08 14.08 15.09 13.80 15.00 0.1M
2024-11-07 13.18 14.30 13.06 13.93 1.1M
2024-11-06 13.24 13.74 12.87 13.27 0.1M
2024-11-05 11.99 12.68 11.99 12.42 0.1M
2024-11-04 13.75 13.75 11.69 12.11 0.3M
2024-11-01 13.86 14.64 13.86 14.33 0.1M
2024-10-31 14.07 14.30 13.68 13.79 0.1M
2024-10-30 14.51 14.82 13.70 14.19 0.0M
2024-10-29 14.48 14.97 12.95 14.58 1.1M
2024-10-28 13.28 15.00 13.28 14.50 0.2M
2024-10-25 13.22 13.33 12.92 13.15 0.0M
2024-10-24 12.99 13.40 12.73 13.07 0.0M
2024-10-23 13.33 13.52 12.79 12.96 0.0M
2024-10-22 13.23 13.57 13.11 13.39 0.0M
2024-10-21 13.47 13.47 12.94 13.23 0.0M
2024-10-18 13.15 13.49 12.85 13.46 0.1M
2024-10-17 13.59 13.74 13.02 13.11 0.1M
2024-10-16 13.06 13.75 12.84 13.67 0.1M
2024-10-15 12.68 13.27 12.55 12.90 0.1M
2024-10-14 12.48 13.18 12.41 12.72 0.1M
2024-10-11 12.28 12.78 12.28 12.48 0.1M
2024-10-10 12.18 12.55 11.99 12.22 0.3M
2024-10-09 12.44 12.63 12.16 12.31 0.0M
2024-10-08 12.29 12.72 12.11 12.42 0.0M
2024-10-07 12.53 12.83 12.11 12.31 0.1M
2024-10-04 12.61 12.99 12.04 12.52 0.2M
2024-10-03 12.80 13.16 11.65 12.39 0.4M
2024-10-02 13.06 13.06 12.10 12.61 0.1M
2024-10-01 13.42 14.02 12.73 13.04 0.1M
2024-09-30 13.42 13.97 13.10 13.55 0.1M
2024-09-27 13.52 14.03 13.27 13.50 0.0M
2024-09-26 13.64 13.98 13.26 13.33 0.1M
2024-09-25 14.01 14.78 13.41 13.49 0.3M
2024-09-24 13.85 14.10 13.15 13.99 0.3M
2024-09-23 14.96 15.06 13.60 13.73 0.1M
2024-09-20 14.59 16.02 14.39 15.06 0.4M
2024-09-19 13.91 15.00 13.53 14.73 0.3M
2024-09-18 12.50 14.15 12.50 13.50 4.2M
2024-09-17 13.06 13.10 12.50 12.75 0.1M
2024-09-16 13.50 13.76 12.76 13.14 0.0M
2024-09-13 13.50 13.70 13.18 13.57 0.0M
2024-09-12 13.00 13.55 12.70 13.25 0.1M
2024-09-11 12.41 13.17 12.38 13.00 0.1M
2024-09-10 12.33 12.69 11.98 12.54 0.1M
2024-09-09 11.99 12.57 11.79 12.36 0.0M
2024-09-06 11.80 12.19 11.30 12.00 0.1M
2024-09-05 12.16 12.16 11.72 11.92 0.0M
2024-09-04 11.71 12.10 11.41 12.03 0.1M
2024-09-03 11.37 12.19 11.37 11.91 0.1M
2024-08-30 11.70 11.89 11.08 11.55 0.1M
2024-08-29 11.98 11.99 11.60 11.75 0.1M
2024-08-28 12.35 12.50 11.67 11.83 0.0M
2024-08-27 13.00 13.16 12.16 12.35 0.1M
2024-08-26 12.94 13.03 12.47 13.00 0.2M
2024-08-23 12.10 12.90 12.03 12.89 0.1M
2024-08-22 11.85 12.17 11.67 11.79 0.0M
2024-08-21 11.51 12.12 11.36 11.99 0.1M
2024-08-20 11.80 11.80 11.39 11.44 0.0M
2024-08-19 11.59 11.98 11.58 11.92 0.0M
2024-08-16 12.07 12.19 11.61 11.65 0.0M
2024-08-15 11.90 12.45 11.90 12.08 0.1M
2024-08-14 12.22 12.33 11.60 11.67 0.0M
2024-08-13 11.85 12.45 11.67 12.20 0.1M
2024-08-12 12.28 12.28 11.50 11.76 0.1M
2024-08-09 13.98 14.33 11.69 12.12 0.2M
2024-08-08 10.86 11.15 10.24 10.86 0.1M
2024-08-07 11.20 11.51 10.80 10.96 0.1M
2024-08-06 10.94 11.29 10.64 11.03 0.0M
2024-08-05 10.75 11.05 10.23 10.96 0.1M
2024-08-02 11.31 11.45 10.88 11.11 0.1M
2024-08-01 12.25 12.25 11.72 11.74 0.1M
2024-07-31 12.56 12.56 11.85 12.14 0.1M
2024-07-30 12.50 12.61 12.33 12.46 0.0M
2024-07-29 12.45 12.58 12.24 12.44 0.0M
2024-07-26 12.70 12.97 11.94 12.45 0.0M
2024-07-25 12.22 12.60 12.17 12.56 0.1M
2024-07-24 11.99 12.32 11.77 12.12 0.1M
2024-07-23 12.15 12.37 12.00 12.16 0.1M
2024-07-22 11.93 12.10 11.72 12.10 0.1M
2024-07-19 12.08 12.12 11.76 11.81 0.0M
2024-07-18 12.49 12.90 11.96 12.01 0.1M
2024-07-17 12.92 13.04 12.15 12.50 0.1M
2024-07-16 13.14 13.14 12.71 12.98 0.1M
2024-07-15 13.11 13.31 12.69 12.95 0.1M
2024-07-12 12.66 13.10 12.27 12.98 0.1M
2024-07-11 12.28 12.50 11.92 12.47 0.2M
2024-07-10 12.01 12.14 11.73 12.00 0.1M
2024-07-09 11.99 12.07 11.65 12.00 0.1M
2024-07-08 11.85 12.04 11.69 11.98 0.0M
2024-07-05 11.94 11.99 11.52 11.71 0.0M
2024-07-03 12.18 12.18 11.63 11.95 0.0M
2024-07-02 12.90 13.02 12.14 12.24 0.1M
2024-07-01 12.87 13.10 12.30 12.89 0.1M
2024-06-28 12.98 13.22 12.42 13.00 0.6M
2024-06-27 12.57 12.98 12.45 12.82 0.1M
2024-06-26 12.51 12.90 11.90 12.55 0.1M
2024-06-25 12.94 13.22 12.41 12.54 0.1M
2024-06-24 12.55 13.15 12.41 13.02 0.1M
2024-06-21 12.33 12.81 12.25 12.38 0.1M
2024-06-20 12.16 12.58 12.09 12.34 0.0M
2024-06-18 13.25 13.25 12.19 12.32 0.1M
2024-06-17 13.34 13.38 12.90 12.95 0.0M
2024-06-14 13.87 14.05 13.31 13.33 0.0M
2024-06-13 13.84 14.01 13.42 13.84 0.0M
2024-06-12 14.00 14.24 13.87 13.94 0.1M
2024-06-11 13.95 14.01 13.62 13.97 0.0M
2024-06-10 14.18 14.48 13.64 14.00 0.1M
2024-06-07 14.17 14.91 13.91 14.21 0.1M
2024-06-06 13.81 13.89 13.29 13.85 0.1M
2024-06-05 13.24 13.90 13.04 13.74 0.1M
2024-06-04 13.52 13.52 12.88 13.26 0.1M
2024-06-03 13.50 14.22 12.73 13.57 0.1M
2024-05-31 13.66 13.66 13.00 13.31 0.1M
2024-05-30 13.39 14.02 13.39 13.65 0.0M
2024-05-29 13.35 13.72 13.23 13.44 0.1M
2024-05-28 14.15 14.37 13.36 13.66 0.1M
2024-05-24 13.81 14.16 13.37 13.99 0.1M
2024-05-23 14.83 14.83 13.44 13.97 0.1M
2024-05-22 15.54 15.89 14.66 14.93 0.1M
2024-05-21 14.40 16.94 14.25 15.54 0.3M
2024-05-20 13.87 15.00 13.71 14.40 0.1M
2024-05-17 14.58 14.58 13.69 13.87 0.1M
2024-05-16 13.11 14.23 13.07 14.23 0.1M
2024-05-15 13.00 13.68 12.54 12.92 0.1M
2024-05-14 12.22 13.00 12.19 12.91 0.1M
2024-05-13 11.90 12.11 11.67 12.06 0.0M
2024-05-10 12.43 12.57 11.75 11.90 0.1M
2024-05-09 11.93 12.56 11.73 12.30 0.2M
2024-05-08 11.93 12.04 11.50 11.79 0.1M
2024-05-07 11.86 12.00 11.68 11.93 0.1M
2024-05-06 11.90 12.05 11.75 11.76 0.1M
2024-05-03 11.76 11.85 11.54 11.70 0.1M
2024-05-02 11.55 11.72 11.33 11.59 0.1M
2024-05-01 11.26 11.53 10.91 11.38 0.2M
2024-04-30 11.04 11.38 11.01 11.14 0.1M
2024-04-29 10.96 11.50 10.88 11.15 0.1M
2024-04-26 10.39 10.97 10.27 10.83 0.1M
2024-04-25 11.29 11.29 10.14 10.46 0.1M
2024-04-24 10.95 11.37 10.73 11.33 0.2M
2024-04-23 11.70 12.14 10.39 11.05 0.8M
2024-04-22 11.84 11.92 11.43 11.65 0.2M
2024-04-19 11.40 12.24 11.39 11.68 0.2M
2024-04-18 11.29 11.63 10.96 11.43 0.2M
2024-04-17 11.73 11.93 11.26 11.28 0.1M
2024-04-16 11.61 11.83 11.15 11.59 0.2M
2024-04-15 11.40 12.06 11.18 11.79 0.2M
2024-04-12 11.83 12.06 11.35 11.52 0.5M
2024-04-11 12.20 12.42 11.61 11.98 0.3M
2024-04-10 10.75 12.04 10.73 11.94 0.2M
2024-04-09 10.94 11.80 10.08 11.08 0.2M
2024-04-08 10.86 11.16 10.70 10.90 0.1M
2024-04-05 9.97 11.00 9.88 10.70 0.1M
2024-04-04 9.45 10.10 9.45 10.10 0.2M
2024-04-03 8.65 9.31 8.64 9.31 0.1M
2024-04-02 8.74 8.78 8.41 8.74 0.1M
2024-04-01 9.41 9.41 8.37 8.75 0.1M
2024-03-28 9.49 9.66 9.03 9.44 0.5M
2024-03-27 9.10 9.47 9.02 9.47 0.1M
2024-03-26 9.06 9.08 8.68 8.98 0.1M
2024-03-25 8.56 8.88 8.39 8.77 0.2M
2024-03-22 9.19 9.19 8.50 8.60 0.1M
2024-03-21 9.35 9.61 9.08 9.33 0.1M
2024-03-20 9.02 9.28 8.90 9.26 0.1M
2024-03-19 9.02 9.29 9.02 9.11 0.1M
2024-03-18 9.45 9.54 8.99 9.03 0.1M
2024-03-15 9.05 9.43 9.01 9.35 0.2M
2024-03-14 9.58 9.77 9.05 9.12 0.1M
2024-03-13 9.59 9.79 9.46 9.64 0.1M
2024-03-12 9.98 10.08 9.22 9.64 0.1M
2024-03-11 10.03 10.15 9.73 10.01 0.2M
2024-03-08 10.12 10.14 9.69 9.97 0.1M
2024-03-07 10.10 10.31 9.95 10.00 0.1M
2024-03-06 9.73 10.48 9.73 9.99 0.5M
2024-03-05 9.72 10.06 9.67 9.75 0.2M
2024-03-04 10.23 10.25 9.82 9.91 0.0M
2024-03-01 10.26 10.50 9.99 10.30 0.1M
2024-02-29 10.45 10.61 9.69 10.14 0.1M
2024-02-28 9.89 10.49 9.68 10.23 0.2M
2024-02-27 10.34 10.39 9.67 9.97 0.3M
2024-02-26 10.10 10.89 10.07 10.14 0.1M
2024-02-23 9.71 10.35 9.71 10.19 0.1M
2024-02-22 9.81 9.98 9.51 9.79 0.1M
2024-02-21 10.00 10.00 9.69 9.89 0.0M
2024-02-20 10.00 10.06 9.81 10.00 0.0M
2024-02-16 10.34 10.65 9.91 10.07 0.4M
2024-02-15 9.55 10.28 9.55 10.27 0.0M
2024-02-14 9.35 9.65 9.14 9.48 0.0M
2024-02-13 9.27 9.45 8.96 9.25 0.1M
2024-02-12 9.65 9.82 9.19 9.48 0.1M
2024-02-09 9.20 9.78 9.20 9.66 0.1M
2024-02-08 8.97 9.23 8.91 9.02 0.0M
2024-02-07 9.24 9.24 8.86 8.90 0.0M
2024-02-06 8.79 9.22 8.79 9.16 0.0M
2024-02-05 8.73 8.89 8.45 8.82 0.1M
2024-02-02 8.61 8.86 8.08 8.76 0.1M
2024-02-01 8.60 8.91 8.42 8.73 0.0M
2024-01-31 8.98 9.17 8.67 8.67 0.1M
2024-01-30 9.03 9.03 8.40 8.77 0.1M
2024-01-29 8.90 9.21 8.74 9.08 0.1M
2024-01-26 9.27 9.27 8.71 9.01 0.1M
2024-01-25 9.28 9.46 8.91 9.17 0.1M
2024-01-24 9.57 9.60 9.15 9.26 0.1M
2024-01-23 9.74 9.74 9.46 9.57 0.1M
2024-01-22 9.65 9.84 9.54 9.62 0.1M
2024-01-19 10.08 10.08 9.62 9.71 0.1M
2024-01-18 10.18 10.18 9.79 9.97 0.1M
2024-01-17 10.21 10.47 10.00 10.21 0.2M
2024-01-16 10.56 10.57 10.29 10.35 0.1M
2024-01-12 11.14 11.38 10.45 10.58 0.2M
2024-01-11 10.84 11.03 10.39 10.98 0.2M
2024-01-10 10.72 11.06 10.17 10.82 0.1M
2024-01-09 10.82 10.97 10.57 10.73 0.0M
2024-01-08 10.76 11.17 10.65 10.93 0.0M
2024-01-05 11.11 11.28 10.77 10.89 0.0M
2024-01-04 10.85 11.19 10.58 11.11 0.0M
2024-01-03 11.28 11.28 10.58 10.68 0.0M
2024-01-02 10.94 11.44 10.94 11.24 0.1M