Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thorne Healthtech Inc (NQ: THRN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.200 6.500 6.190 6.360 60,939 +0.11(+1.76%)
Mar 30, 2022 6.590 6.590 6.220 6.250 49,990 -0.31(-4.73%)
Mar 29, 2022 6.530 6.660 6.400 6.560 98,114 +0.05(+0.77%)
Mar 28, 2022 6.260 6.600 5.630 6.510 106,124 +0.23(+3.66%)
Mar 25, 2022 6.110 6.450 5.890 6.280 113,489 +0.27(+4.49%)
Mar 24, 2022 6.020 6.136 5.650 6.010 112,298 +0.00(+0.00%)
Mar 23, 2022 6.040 6.170 5.890 6.010 84,014 -0.03(-0.50%)
Mar 22, 2022 5.600 6.100 5.510 6.040 144,194 +0.52(+9.42%)
Mar 21, 2022 5.470 5.729 5.300 5.520 132,774 +0.13(+2.41%)
Mar 18, 2022 5.360 5.555 5.260 5.390 220,720 +0.08(+1.51%)
Mar 17, 2022 4.820 5.426 4.790 5.310 146,679 +0.53(+11.09%)
Mar 16, 2022 4.860 4.900 4.590 4.780 180,943 +0.05(+1.06%)
Mar 15, 2022 4.530 5.240 4.375 4.730 66,242 +0.37(+8.49%)
Mar 14, 2022 4.750 4.750 4.170 4.360 109,470 -0.37(-7.82%)
Mar 11, 2022 5.025 5.025 4.590 4.730 65,908 -0.21(-4.25%)
Mar 10, 2022 5.090 5.090 4.520 4.940 60,962 -0.26(-5.00%)
Mar 09, 2022 5.060 5.350 4.930 5.200 64,515 +0.22(+4.42%)
Mar 08, 2022 4.900 5.220 4.590 4.980 94,794 +0.06(+1.22%)
Mar 07, 2022 4.570 4.930 4.570 4.920 108,978 +0.39(+8.61%)
Mar 04, 2022 4.720 4.960 4.470 4.530 75,672 -0.20(-4.23%)
Mar 03, 2022 4.580 4.746 4.520 4.730 107,111 +0.21(+4.65%)
Mar 02, 2022 4.410 4.720 4.365 4.520 83,034 +0.09(+2.03%)
Mar 01, 2022 4.450 4.530 4.340 4.430 121,149 -0.05(-1.12%)
Feb 28, 2022 4.750 4.840 4.350 4.480 65,349 -0.24(-5.08%)
Feb 25, 2022 4.790 4.920 4.630 4.720 92,354 -0.07(-1.46%)
Feb 24, 2022 4.340 4.950 4.340 4.790 96,997 +0.09(+1.91%)
Feb 23, 2022 4.910 4.910 4.640 4.700 131,618 -0.12(-2.49%)
Feb 22, 2022 4.900 5.530 4.760 4.820 193,351 -0.08(-1.63%)
Feb 18, 2022 4.900 0 -0.10(-2.00%)
Feb 17, 2022 5.400 5.400 5.000 5.000 75,962 -0.51(-9.26%)
Feb 16, 2022 5.270 5.510 5.130 5.510 39,451 +0.24(+4.55%)
Feb 15, 2022 5.230 5.310 5.020 5.270 21,294 +0.15(+2.93%)
Feb 14, 2022 5.110 5.280 5.003 5.120 35,415 -0.01(-0.19%)
Feb 11, 2022 5.300 5.370 5.080 5.130 57,078 -0.21(-3.93%)
Feb 10, 2022 5.350 5.520 5.240 5.340 55,862 -0.04(-0.74%)
Feb 09, 2022 5.280 5.570 5.220 5.380 63,596 +0.16(+3.07%)
Feb 08, 2022 5.070 5.330 4.820 5.220 44,578 +0.10(+1.95%)
Feb 07, 2022 4.990 5.230 4.841 5.120 74,116 +0.16(+3.23%)
Feb 04, 2022 5.000 5.425 4.750 4.960 58,950 -0.01(-0.20%)
Feb 03, 2022 5.080 4.940 4.970 50,242 -0.23(-4.42%)
Feb 02, 2022 5.490 5.550 5.095 5.200 80,257 -0.25(-4.59%)
Feb 01, 2022 5.410 5.480 5.160 5.450 56,066 +0.55(+11.22%)
Jan 28, 2022 4.770 4.970 4.530 4.900 117,045 +0.18(+3.81%)
Jan 27, 2022 4.960 4.960 4.650 4.720 39,171 -0.14(-2.88%)
Jan 26, 2022 5.190 5.220 4.750 4.860 62,752 -0.18(-3.57%)
Jan 25, 2022 5.100 5.235 4.910 5.040 80,684 -0.13(-2.51%)
Jan 24, 2022 5.040 5.530 4.760 5.170 146,593 +0.15(+2.99%)
Jan 21, 2022 5.140 5.240 4.970 5.020 114,806 -0.08(-1.57%)
Jan 20, 2022 5.670 5.700 5.080 5.100 221,997 -0.51(-9.09%)
Jan 19, 2022 5.740 5.915 5.380 5.610 251,021 -0.06(-1.06%)
Jan 18, 2022 6.430 6.430 5.605 5.670 257,959 -0.74(-11.54%)
Jan 14, 2022 6.410 0 +0.08(+1.26%)
Jan 13, 2022 6.430 6.430 6.180 6.330 117,041 -0.08(-1.25%)
Jan 12, 2022 6.420 6.650 6.405 6.410 144,558 -0.04(-0.62%)
Jan 11, 2022 6.140 6.484 6.080 6.450 92,357 +0.30(+4.88%)
Jan 10, 2022 6.010 6.180 5.810 6.150 105,058 +0.01(+0.16%)
Jan 07, 2022 6.280 6.280 6.040 6.140 64,940 -0.11(-1.76%)
Jan 06, 2022 6.250 6.290 5.763 6.250 202,911 +0.08(+1.30%)
Jan 05, 2022 6.450 6.450 6.090 6.170 285,708 -0.22(-3.44%)
Jan 04, 2022 6.410 6.447 6.130 6.390 298,614 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.