Third Harmonic Bio (THRD)

THRD
🏛️ Estados Unidos →
5.38
Última Actualización: 2025-07-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.38 11.50 10.80 10.97 0.5M
2023-12-28 11.49 11.60 11.12 11.43 0.2M
2023-12-27 11.33 11.50 10.63 11.47 0.4M
2023-12-26 11.49 11.49 10.85 11.22 0.1M
2023-12-22 11.50 11.50 11.04 11.38 0.1M
2023-12-21 10.63 11.53 10.54 11.28 0.1M
2023-12-20 10.77 11.12 10.58 10.66 0.1M
2023-12-19 9.97 10.92 9.97 10.92 0.1M
2023-12-18 11.02 11.13 9.68 9.90 0.1M
2023-12-15 10.68 11.07 10.42 10.99 0.4M
2023-12-14 10.80 10.91 10.46 10.54 0.1M
2023-12-13 9.60 10.66 9.60 10.62 0.2M
2023-12-12 9.87 10.07 9.39 9.58 0.1M
2023-12-11 9.92 10.16 9.64 9.88 0.1M
2023-12-08 9.53 10.12 9.47 9.95 0.1M
2023-12-07 10.26 10.27 9.33 9.44 0.1M
2023-12-06 9.49 10.39 9.49 10.17 0.2M
2023-12-05 9.74 11.32 9.28 9.43 1.6M
2023-12-04 9.00 9.59 8.95 9.50 0.2M
2023-12-01 8.50 9.34 8.05 9.24 0.3M
2023-11-30 8.25 8.51 7.72 8.50 0.1M
2023-11-29 7.65 8.30 7.65 8.13 0.3M
2023-11-28 7.50 7.85 7.50 7.75 0.1M
2023-11-27 7.35 7.82 7.08 7.73 0.0M
2023-11-24 7.59 7.73 7.26 7.27 0.0M
2023-11-22 7.05 7.61 6.82 7.51 0.2M
2023-11-21 6.79 7.18 6.79 7.10 0.1M
2023-11-20 6.45 6.78 6.45 6.75 0.1M
2023-11-17 6.55 6.55 6.40 6.53 0.1M
2023-11-16 6.39 6.62 6.26 6.53 0.4M
2023-11-15 6.29 6.40 6.16 6.35 0.1M
2023-11-14 6.23 6.33 6.05 6.29 0.1M
2023-11-13 5.96 6.04 5.87 6.01 0.1M
2023-11-10 6.01 6.11 5.82 6.04 0.1M
2023-11-09 6.17 6.17 5.90 5.97 0.0M
2023-11-08 6.09 6.13 5.77 5.99 0.1M
2023-11-07 6.45 6.45 5.88 6.02 0.2M
2023-11-06 6.48 6.61 6.22 6.42 0.0M
2023-11-03 6.70 6.73 6.27 6.51 0.4M
2023-11-02 6.66 6.90 6.54 6.57 0.0M
2023-11-01 6.30 6.57 6.21 6.50 0.8M
2023-10-31 6.97 7.24 6.28 6.40 0.1M
2023-10-30 6.91 7.11 6.70 7.05 0.1M
2023-10-27 6.92 7.25 6.55 6.91 0.0M
2023-10-26 6.96 7.20 6.82 7.17 0.0M
2023-10-25 6.67 6.96 6.16 6.92 0.0M
2023-10-24 6.51 6.82 6.36 6.67 0.1M
2023-10-23 6.74 6.84 6.37 6.50 0.1M
2023-10-20 6.62 6.79 6.48 6.76 0.1M
2023-10-19 6.27 6.76 6.27 6.60 0.1M
2023-10-18 6.85 6.85 6.16 6.40 0.1M
2023-10-17 7.07 7.44 6.84 6.99 0.1M
2023-10-16 6.64 7.41 6.46 7.20 0.1M
2023-10-13 6.48 6.98 6.41 6.74 0.0M
2023-10-12 6.62 6.71 6.42 6.53 0.1M
2023-10-11 6.34 7.05 6.34 6.75 0.3M
2023-10-10 6.50 7.00 6.20 6.45 0.4M
2023-10-09 6.53 6.76 6.01 6.51 0.1M
2023-10-06 6.65 6.71 6.30 6.63 0.0M
2023-10-05 7.00 7.00 6.56 6.72 0.1M
2023-10-04 6.57 7.15 6.51 7.10 0.1M
2023-10-03 6.23 6.90 6.20 6.62 0.2M
2023-10-02 6.20 6.44 5.97 6.41 0.2M
2023-09-29 6.20 6.48 6.09 6.39 0.0M
2023-09-28 6.20 6.45 6.06 6.22 0.0M
2023-09-27 6.10 6.51 6.10 6.28 0.0M
2023-09-26 6.28 6.60 5.96 6.23 0.7M
2023-09-25 6.00 6.03 5.83 5.97 0.0M
2023-09-22 6.04 6.31 6.04 6.11 0.0M
2023-09-21 6.00 6.30 6.00 6.17 0.0M
2023-09-20 6.04 6.18 5.86 6.10 0.1M
2023-09-19 6.11 6.31 5.97 6.19 0.1M
2023-09-18 6.25 6.41 5.77 5.90 0.0M
2023-09-15 6.08 6.47 6.08 6.28 0.3M
2023-09-14 6.23 6.42 5.73 6.16 0.1M
2023-09-13 6.11 6.49 5.92 6.21 0.1M
2023-09-12 6.31 6.51 5.95 6.17 0.7M
2023-09-11 6.56 6.63 6.16 6.23 0.2M
2023-09-08 6.35 6.62 6.24 6.55 0.0M
2023-09-07 6.01 6.59 5.90 6.50 0.2M
2023-09-06 5.41 6.17 5.41 6.01 0.1M
2023-09-05 6.19 6.19 5.50 5.69 0.4M
2023-09-01 6.09 6.39 5.78 6.18 0.1M
2023-08-31 6.40 6.40 5.90 6.07 0.3M
2023-08-30 6.40 6.50 6.30 6.38 0.1M
2023-08-29 6.42 6.58 6.42 6.48 0.1M
2023-08-28 6.47 6.59 6.45 6.47 0.0M
2023-08-25 6.54 6.63 6.42 6.50 0.1M
2023-08-24 6.51 6.62 6.31 6.48 0.0M
2023-08-23 6.80 7.04 6.50 6.59 0.1M
2023-08-22 6.58 6.68 6.36 6.56 0.0M
2023-08-21 6.80 6.81 6.52 6.58 0.0M
2023-08-18 6.37 7.02 6.31 6.76 0.1M
2023-08-17 6.13 6.54 5.98 6.38 0.0M
2023-08-16 6.09 6.39 5.88 6.23 0.0M
2023-08-15 6.23 6.39 6.09 6.28 0.0M
2023-08-14 6.28 6.36 6.14 6.28 0.0M
2023-08-11 6.31 6.62 5.94 6.28 0.0M
2023-08-10 6.60 6.94 6.19 6.24 0.1M
2023-08-09 6.45 6.71 6.27 6.71 0.1M
2023-08-08 6.60 6.70 5.94 6.40 0.0M
2023-08-07 6.03 7.10 5.85 6.68 0.1M
2023-08-04 6.66 6.86 6.26 6.38 0.0M
2023-08-03 6.67 6.84 6.33 6.64 0.0M
2023-08-02 6.71 7.02 6.42 6.78 0.1M
2023-08-01 7.08 7.22 6.77 6.85 0.0M
2023-07-31 6.75 7.70 6.67 7.09 0.2M
2023-07-28 6.72 6.83 6.44 6.70 0.1M
2023-07-27 6.17 6.86 5.99 6.72 0.1M
2023-07-26 5.71 6.30 5.71 6.11 2.0M
2023-07-25 5.26 6.25 5.26 5.60 0.9M
2023-07-24 5.63 5.64 5.25 5.32 0.0M
2023-07-21 5.42 5.71 5.35 5.58 0.0M
2023-07-20 5.28 5.45 5.25 5.37 0.0M
2023-07-19 5.34 5.41 5.20 5.31 0.0M
2023-07-18 5.22 5.43 5.21 5.34 0.1M
2023-07-17 5.27 5.68 5.23 5.27 0.1M
2023-07-14 5.26 5.48 5.22 5.38 0.0M
2023-07-13 5.36 5.45 5.29 5.38 0.0M
2023-07-12 5.60 5.60 5.34 5.40 0.1M
2023-07-11 5.32 5.59 5.31 5.50 0.1M
2023-07-10 5.53 5.53 5.34 5.41 0.0M
2023-07-07 5.62 5.67 5.25 5.54 0.1M
2023-07-06 4.95 5.65 4.75 5.59 0.1M
2023-07-05 4.87 5.00 4.87 4.96 0.0M
2023-07-03 4.72 4.95 4.72 4.92 0.0M
2023-06-30 4.95 5.01 4.76 4.81 0.0M
2023-06-29 4.95 4.97 4.79 4.93 0.0M
2023-06-28 4.81 4.84 4.75 4.83 0.0M
2023-06-27 4.85 4.88 4.82 4.84 0.0M
2023-06-26 4.94 4.98 4.85 4.87 0.0M
2023-06-23 5.13 5.20 4.85 5.00 1.0M
2023-06-22 5.00 5.27 4.98 5.15 0.1M
2023-06-21 5.05 5.29 4.94 5.00 0.1M
2023-06-20 4.95 5.44 4.94 5.00 0.1M
2023-06-16 5.15 5.20 4.90 4.95 0.1M
2023-06-15 5.06 5.21 4.90 5.11 0.1M
2023-06-14 5.10 5.24 4.98 5.06 0.0M
2023-06-13 4.93 5.31 4.78 5.11 0.0M
2023-06-12 4.99 5.15 4.88 4.91 0.0M
2023-06-09 5.02 5.32 5.01 5.05 0.0M
2023-06-08 5.29 5.31 5.06 5.08 0.0M
2023-06-07 5.36 5.36 5.09 5.22 0.0M
2023-06-06 4.84 5.39 4.84 5.03 0.1M
2023-06-05 4.70 5.16 4.70 4.82 0.1M
2023-06-02 4.73 4.99 4.51 4.71 0.2M
2023-06-01 4.72 4.90 4.60 4.66 0.4M
2023-05-31 5.08 5.21 4.75 4.79 0.1M
2023-05-30 5.19 5.46 4.90 5.14 0.1M
2023-05-26 5.09 5.37 5.05 5.19 0.0M
2023-05-25 5.09 5.32 5.09 5.11 0.0M
2023-05-24 5.20 5.63 4.84 5.14 0.0M
2023-05-23 5.17 5.54 5.11 5.20 0.0M
2023-05-22 4.84 5.55 4.75 5.25 0.1M
2023-05-19 4.72 5.00 4.57 4.82 0.0M
2023-05-18 4.40 4.64 4.40 4.62 0.0M
2023-05-17 4.35 4.76 4.33 4.36 0.0M
2023-05-16 4.62 4.62 4.31 4.32 0.0M
2023-05-15 4.69 4.84 4.49 4.57 0.0M
2023-05-12 4.83 4.98 4.73 4.74 0.0M
2023-05-11 5.15 5.40 4.82 4.94 0.0M
2023-05-10 5.00 5.43 4.98 5.33 0.0M
2023-05-09 4.86 5.02 4.75 4.94 0.0M
2023-05-08 4.71 5.09 4.56 4.86 0.0M
2023-05-05 4.75 4.86 4.60 4.79 0.0M
2023-05-04 4.81 4.89 4.72 4.76 0.0M
2023-05-03 4.90 5.10 4.74 4.87 0.0M
2023-05-02 4.90 5.04 4.83 4.89 0.0M
2023-05-01 4.52 4.99 4.49 4.97 0.0M
2023-04-28 4.44 4.56 4.44 4.53 0.0M
2023-04-27 4.50 4.70 4.46 4.65 0.0M
2023-04-26 4.12 4.60 4.06 4.48 0.0M
2023-04-25 4.21 4.28 4.15 4.28 0.0M
2023-04-24 4.24 4.38 4.15 4.20 0.0M
2023-04-21 4.31 4.38 4.20 4.27 0.0M
2023-04-20 4.40 4.48 4.30 4.35 0.0M
2023-04-19 4.45 4.56 4.31 4.45 0.1M
2023-04-18 4.48 4.50 4.29 4.43 0.0M
2023-04-17 4.45 4.59 4.40 4.50 0.0M
2023-04-14 4.36 4.43 4.33 4.42 0.0M
2023-04-13 4.50 4.52 4.34 4.39 0.0M
2023-04-12 4.50 4.52 4.37 4.51 0.1M
2023-04-11 4.55 4.57 4.45 4.50 0.1M
2023-04-10 4.34 4.51 4.33 4.51 0.1M
2023-04-06 4.27 4.40 4.14 4.37 0.0M
2023-04-05 4.19 4.43 4.11 4.24 0.0M
2023-04-04 4.23 4.41 4.09 4.18 0.0M
2023-04-03 4.10 4.23 4.03 4.22 0.1M
2023-03-31 4.15 4.30 4.09 4.12 0.1M
2023-03-30 4.40 4.46 4.11 4.11 0.0M
2023-03-29 4.33 4.45 4.23 4.36 0.2M
2023-03-28 4.28 4.36 4.21 4.26 0.0M
2023-03-27 4.36 4.48 4.24 4.29 0.1M
2023-03-24 4.15 4.45 4.15 4.36 0.0M
2023-03-23 4.13 4.27 4.02 4.19 0.1M
2023-03-22 4.17 4.23 4.10 4.10 0.0M
2023-03-21 4.08 4.22 4.05 4.17 0.1M
2023-03-20 4.10 4.15 3.97 4.04 0.1M
2023-03-17 3.97 4.14 3.93 4.07 0.1M
2023-03-16 4.07 4.20 3.93 4.00 0.1M
2023-03-15 3.90 4.21 3.85 4.08 1.9M
2023-03-14 4.13 4.30 3.96 3.98 0.1M
2023-03-13 3.85 4.30 3.75 4.06 0.1M
2023-03-10 3.96 4.24 3.90 3.95 0.1M
2023-03-09 4.23 4.30 3.90 3.95 0.1M
2023-03-08 4.30 4.30 4.18 4.21 0.1M
2023-03-07 4.21 4.33 4.21 4.25 0.0M
2023-03-06 4.20 4.25 4.13 4.20 0.0M
2023-03-03 4.24 4.24 4.15 4.20 0.1M
2023-03-02 4.22 4.23 4.19 4.20 0.1M
2023-03-01 4.24 4.26 4.15 4.25 0.1M
2023-02-28 4.19 4.29 4.19 4.24 0.1M
2023-02-27 4.25 4.25 4.15 4.20 0.1M
2023-02-24 4.20 4.29 4.15 4.25 0.2M
2023-02-23 4.29 4.29 4.20 4.25 0.1M
2023-02-22 4.26 4.26 4.16 4.24 0.1M
2023-02-21 4.25 4.30 4.10 4.25 0.1M
2023-02-17 4.29 4.31 4.20 4.31 0.1M
2023-02-16 4.25 4.30 4.24 4.27 0.1M
2023-02-15 4.30 4.37 4.27 4.30 0.2M
2023-02-14 4.31 4.47 4.29 4.32 0.1M
2023-02-13 4.30 4.41 4.27 4.34 0.0M
2023-02-10 4.33 4.39 4.30 4.31 0.1M
2023-02-09 4.29 4.48 4.28 4.33 0.1M
2023-02-08 4.33 4.37 4.29 4.31 0.1M
2023-02-07 4.35 4.41 4.18 4.36 0.1M
2023-02-06 4.36 4.40 4.30 4.34 0.1M
2023-02-03 4.41 4.64 4.38 4.41 0.1M
2023-02-02 4.42 4.53 4.31 4.45 0.1M
2023-02-01 4.36 4.46 4.26 4.36 0.1M
2023-01-31 4.26 4.46 4.24 4.37 0.1M
2023-01-30 4.36 4.36 4.22 4.25 0.1M
2023-01-27 4.14 4.34 4.14 4.27 0.1M
2023-01-26 4.25 4.29 4.21 4.25 0.1M
2023-01-25 4.16 4.28 4.11 4.25 0.1M
2023-01-24 4.25 4.29 4.11 4.25 0.2M
2023-01-23 4.41 4.41 4.22 4.28 0.3M
2023-01-20 4.35 4.37 4.29 4.32 0.1M
2023-01-19 4.40 4.52 4.28 4.31 0.1M
2023-01-18 4.36 4.47 4.33 4.40 0.2M
2023-01-17 4.40 4.42 4.22 4.36 0.2M
2023-01-13 4.50 4.83 4.38 4.40 0.2M
2023-01-12 4.36 4.56 4.28 4.49 0.2M
2023-01-11 4.32 4.37 4.23 4.34 0.1M
2023-01-10 4.19 4.33 4.18 4.30 0.1M
2023-01-09 4.25 4.25 4.12 4.20 0.1M
2023-01-06 4.29 4.33 4.19 4.20 0.1M
2023-01-05 4.35 4.38 4.19 4.30 0.2M
2023-01-04 4.15 4.47 4.15 4.34 0.2M
2023-01-03 4.33 4.42 4.08 4.15 0.2M