Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
1.560
+0.050 (3.31%)
May 12, 2025, 4:00 PM - Market closed
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 3.31% | 41,493 |
| May 9, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 6,298 |
| May 8, 2025 | 1.58 | 1.58 | 1.41 | 1.49 | 1.49 | -3.25% | 68,529 |
| May 7, 2025 | 1.66 | 1.66 | 1.48 | 1.54 | 1.54 | -6.67% | 59,548 |
| May 6, 2025 | 1.49 | 1.68 | 1.49 | 1.65 | 1.65 | 5.77% | 384,719 |
| May 5, 2025 | 1.54 | 1.68 | 1.52 | 1.56 | 1.56 | 1.96% | 97,476 |
| May 2, 2025 | 1.53 | 1.58 | 1.41 | 1.53 | 1.53 | -1.29% | 143,731 |
| May 1, 2025 | 1.76 | 1.89 | 1.51 | 1.55 | 1.55 | -10.40% | 323,970 |
| Apr 30, 2025 | 1.63 | 1.75 | 1.48 | 1.73 | 1.73 | 16.89% | 539,054 |
| Apr 29, 2025 | 1.40 | 1.50 | 1.28 | 1.48 | 1.48 | 8.82% | 291,741 |
| Apr 28, 2025 | 1.20 | 1.40 | 1.10 | 1.36 | 1.36 | 13.33% | 1,920,825 |
| Apr 25, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.41% | 7,921 |
| Apr 24, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | - | 6,968 |
| Apr 23, 2025 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 2.99% | 12,147 |
| Apr 22, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 6,428 |
| Apr 21, 2025 | 1.13 | 1.26 | 1.05 | 1.15 | 1.15 | 1.77% | 21,585 |
| Apr 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 4,251 |
| Apr 16, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 4,448 |
| Apr 15, 2025 | 1.18 | 1.22 | 1.10 | 1.15 | 1.15 | -2.13% | 11,376 |
| Apr 14, 2025 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 2.17% | 11,048 |
| Apr 11, 2025 | 1.09 | 1.16 | 1.06 | 1.15 | 1.15 | 8.49% | 22,403 |
| Apr 10, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.86% | 16,407 |
| Apr 9, 2025 | 1.05 | 1.20 | 1.03 | 1.05 | 1.05 | -2.69% | 33,500 |
| Apr 8, 2025 | 1.16 | 1.19 | 1.05 | 1.08 | 1.08 | -7.69% | 44,574 |
| Apr 7, 2025 | 1.15 | 1.26 | 0.95 | 1.17 | 1.17 | -0.43% | 506,592 |
| Apr 4, 2025 | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -6.00% | 65,031 |
| Apr 3, 2025 | 1.25 | 1.29 | 1.14 | 1.25 | 1.25 | -3.10% | 22,764 |
| Apr 2, 2025 | 1.26 | 1.47 | 1.25 | 1.29 | 1.29 | 0.78% | 67,291 |
| Apr 1, 2025 | 1.42 | 1.42 | 1.28 | 1.28 | 1.28 | -5.88% | 73,570 |
| Mar 31, 2025 | 1.25 | 1.65 | 1.20 | 1.36 | 1.36 | -3.55% | 997,341 |
| Mar 28, 2025 | 1.36 | 1.51 | 1.33 | 1.41 | 1.41 | 3.68% | 11,486 |
| Mar 27, 2025 | 1.41 | 1.46 | 1.36 | 1.36 | 1.36 | -5.56% | 25,448 |
| Mar 26, 2025 | 1.49 | 1.54 | 1.42 | 1.44 | 1.44 | -1.37% | 17,521 |
| Mar 25, 2025 | 1.47 | 1.62 | 1.40 | 1.46 | 1.46 | -4.58% | 42,697 |
| Mar 24, 2025 | 1.36 | 1.69 | 1.32 | 1.53 | 1.53 | 6.25% | 1,352,893 |
| Mar 21, 2025 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -7.10% | 16,630 |
| Mar 20, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 4.73% | 5,865 |
| Mar 19, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.23% | 745 |
| Mar 18, 2025 | 1.39 | 1.47 | 1.38 | 1.42 | 1.42 | 1.14% | 1,875 |
| Mar 17, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -3.17% | 6,950 |
| Mar 14, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 9,970 |
| Mar 13, 2025 | 1.48 | 1.48 | 1.36 | 1.45 | 1.45 | 2.84% | 6,671 |
| Mar 12, 2025 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 10,623 |
| Mar 11, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -6.54% | 19,182 |
| Mar 10, 2025 | 1.51 | 1.56 | 1.46 | 1.53 | 1.53 | 0.66% | 24,076 |
| Mar 7, 2025 | 1.49 | 1.60 | 1.47 | 1.52 | 1.52 | -3.18% | 10,186 |
| Mar 6, 2025 | 1.52 | 1.65 | 1.52 | 1.57 | 1.57 | -1.26% | 21,808 |
| Mar 5, 2025 | 1.45 | 1.59 | 1.35 | 1.59 | 1.59 | 6.71% | 48,019 |
| Mar 4, 2025 | 1.37 | 1.49 | 1.28 | 1.49 | 1.49 | 2.76% | 707,076 |
| Mar 3, 2025 | 1.45 | 1.48 | 1.35 | 1.45 | 1.45 | 1.40% | 73,211 |