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 (%)
Sep 30, 2022 4.834 4.940 4.691 4.730 27,507 -0.05(-1.05%)
Sep 29, 2022 4.940 4.940 4.630 4.780 46,745 -0.19(-3.82%)
Sep 28, 2022 5.000 5.115 4.920 4.970 52,482 -0.01(-0.20%)
Sep 27, 2022 5.050 5.170 4.965 4.980 67,406 -0.04(-0.80%)
Sep 26, 2022 4.860 5.090 4.860 5.020 63,390 +0.08(+1.62%)
Sep 23, 2022 4.960 4.990 4.701 4.940 59,091 -0.03(-0.60%)
Sep 22, 2022 4.920 5.020 4.800 4.970 48,630 +0.02(+0.40%)
Sep 21, 2022 5.090 5.090 4.850 4.950 25,550 -0.06(-1.20%)
Sep 20, 2022 5.200 5.200 4.870 5.010 12,148 -0.20(-3.84%)
Sep 19, 2022 5.300 5.380 5.180 5.210 43,924 -0.17(-3.16%)
Sep 16, 2022 5.240 5.410 5.120 5.380 274,272 +0.06(+1.13%)
Sep 15, 2022 5.260 5.460 5.260 5.320 45,939 +0.06(+1.14%)
Sep 14, 2022 5.074 5.350 5.074 5.260 45,534 +0.16(+3.14%)
Sep 13, 2022 4.990 5.228 4.810 5.100 41,884 -0.05(-0.97%)
Sep 12, 2022 5.160 5.245 4.760 5.150 26,555 +0.02(+0.39%)
Sep 09, 2022 5.020 5.285 5.000 5.130 38,236 +0.13(+2.60%)
Sep 08, 2022 5.000 5.170 4.820 5.000 37,057 -0.08(-1.57%)
Sep 07, 2022 4.810 5.170 4.810 5.080 92,783 +0.27(+5.61%)
Sep 06, 2022 4.690 4.970 4.520 4.810 128,229 +0.11(+2.34%)
Sep 02, 2022 4.750 4.770 4.500 4.700 55,905 +0.08(+1.73%)
Sep 01, 2022 4.600 4.726 4.431 4.620 52,514 -0.06(-1.28%)
Aug 31, 2022 4.670 4.889 4.660 4.680 17,260 +0.08(+1.74%)
Aug 30, 2022 4.560 4.670 4.450 4.600 54,564 +0.14(+3.14%)
Aug 29, 2022 4.670 4.755 4.420 4.460 39,276 -0.21(-4.50%)
Aug 26, 2022 4.870 4.870 4.580 4.670 32,508 -0.18(-3.71%)
Aug 25, 2022 4.970 4.970 4.762 4.850 49,027 -0.05(-1.02%)
Aug 24, 2022 4.910 4.990 4.900 4.900 7,637 -0.02(-0.41%)
Aug 23, 2022 5.090 5.110 4.830 4.920 18,441 -0.07(-1.40%)
Aug 22, 2022 5.060 5.070 4.870 4.990 93,403 -0.09(-1.77%)
Aug 19, 2022 5.200 5.282 5.060 5.080 42,235 -0.21(-3.97%)
Aug 18, 2022 5.170 5.300 5.170 5.290 14,067 +0.12(+2.32%)
Aug 17, 2022 5.120 5.280 5.084 5.170 18,405 -0.05(-0.96%)
Aug 16, 2022 5.440 5.440 5.160 5.220 32,063 -0.18(-3.33%)
Aug 15, 2022 5.280 5.590 5.240 5.400 24,279 +0.12(+2.27%)
Aug 12, 2022 5.200 5.400 5.170 5.280 50,430 -0.05(-0.94%)
Aug 11, 2022 5.730 5.740 5.200 5.330 34,842 -0.31(-5.50%)
Aug 10, 2022 5.750 6.046 5.369 5.640 79,777 -0.47(-7.69%)
Aug 09, 2022 6.060 6.450 5.950 6.110 161,058 +0.10(+1.66%)
Aug 08, 2022 6.070 6.200 5.930 6.010 54,667 -0.06(-0.99%)
Aug 05, 2022 5.640 6.100 5.640 6.070 48,329 +0.33(+5.75%)
Aug 04, 2022 5.370 5.850 5.120 5.740 74,583 +0.42(+7.89%)
Aug 03, 2022 5.170 5.500 5.120 5.320 60,839 +0.20(+3.91%)
Aug 02, 2022 5.100 5.431 5.080 5.120 36,505 -0.02(-0.39%)
Aug 01, 2022 5.130 5.270 5.070 5.140 51,641 -0.05(-0.96%)
Jul 29, 2022 5.290 5.360 5.100 5.190 27,207 -0.08(-1.52%)
Jul 28, 2022 5.340 5.340 5.120 5.270 17,844 -0.04(-0.75%)
Jul 27, 2022 5.250 5.330 5.080 5.310 45,269 +0.15(+2.91%)
Jul 26, 2022 5.100 5.170 5.083 5.160 24,337 +0.08(+1.57%)
Jul 25, 2022 4.910 5.160 4.900 5.080 62,179 +0.17(+3.46%)
Jul 22, 2022 5.160 5.210 4.900 4.910 54,601 -0.21(-4.10%)
Jul 21, 2022 5.070 5.220 5.030 5.120 45,368 +0.07(+1.39%)
Jul 20, 2022 4.740 5.070 4.740 5.050 52,050 +0.20(+4.12%)
Jul 19, 2022 4.690 4.900 4.690 4.850 41,419 +0.21(+4.53%)
Jul 18, 2022 4.790 4.870 4.600 4.640 37,428 -0.10(-2.11%)
Jul 15, 2022 4.620 4.775 4.570 4.740 44,288 +0.23(+5.10%)
Jul 14, 2022 4.430 4.540 4.395 4.510 42,789 +0.04(+0.89%)
Jul 13, 2022 4.280 4.630 4.254 4.470 28,845 +0.16(+3.71%)
Jul 12, 2022 4.600 4.610 4.000 4.310 110,568 -0.25(-5.48%)
Jul 11, 2022 4.680 4.680 4.460 4.560 28,810 -0.13(-2.77%)
Jul 08, 2022 4.650 4.760 4.600 4.690 40,292 +0.00(+0.00%)
Jul 07, 2022 4.620 4.750 4.620 4.690 23,276 +0.08(+1.74%)
Jul 06, 2022 4.740 4.750 4.530 4.610 28,230 -0.13(-2.74%)
Jul 05, 2022 4.620 4.740 4.560 4.740 58,525 +0.04(+0.85%)
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.