Skip to main content

Thermogenesis Holdings Inc (NQ: THMO )

0.7140 +0.0108 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6780 0.6780 0.6000 0.6010 19,088 -0.04(-6.09%)
Dec 28, 2023 0.5744 0.6566 0.5640 0.6400 84,084 +0.07(+11.69%)
Dec 27, 2023 0.6065 0.6200 0.5710 0.5730 76,158 -0.05(-7.58%)
Dec 26, 2023 0.6016 0.6299 0.5607 0.6200 61,662 +0.00(+0.00%)
Dec 22, 2023 0.5800 0.6400 0.5780 0.6200 30,928 +0.04(+5.98%)
Dec 21, 2023 0.5650 0.5900 0.5599 0.5850 51,677 +0.02(+3.54%)
Dec 20, 2023 0.5237 0.5700 0.5101 0.5650 90,112 +0.03(+4.65%)
Dec 19, 2023 0.6300 0.6365 0.5298 0.5399 204,737 -0.10(-14.98%)
Dec 18, 2023 0.6700 0.6900 0.6100 0.6350 139,381 -0.09(-13.01%)
Dec 15, 2023 0.8398 0.8398 0.7001 0.7300 106,593 -0.04(-5.22%)
Dec 14, 2023 0.9100 1.010 0.5668 0.7702 2,244,563 -0.03(-4.32%)
Dec 13, 2023 0.7700 0.8500 0.7650 0.8050 108,105 +0.02(+1.91%)
Dec 12, 2023 0.8315 0.8315 0.7700 0.7899 15,031 -0.01(-1.61%)
Dec 11, 2023 0.8350 0.9200 0.8028 0.8028 19,862 -0.06(-7.46%)
Dec 08, 2023 0.8700 0.8714 0.8120 0.8675 22,598 -0.00(-0.30%)
Dec 07, 2023 0.8800 0.9500 0.8700 0.8701 36,648 -0.05(-5.42%)
Dec 06, 2023 0.9400 0.9698 0.9076 0.9200 4,972 -0.02(-2.34%)
Dec 05, 2023 0.9200 0.9800 0.9000 0.9420 8,281 -0.00(-0.32%)
Dec 04, 2023 0.9100 0.9555 0.8800 0.9450 14,675 +0.07(+8.50%)
Dec 01, 2023 0.8300 0.9800 0.8300 0.8710 73,316 +0.05(+5.58%)
Nov 30, 2023 0.8499 0.8500 0.8200 0.8250 7,750 -0.02(-2.55%)
Nov 29, 2023 0.8280 0.8500 0.8000 0.8466 6,953 -0.01(-1.56%)
Nov 28, 2023 0.8200 0.8600 0.7811 0.8600 37,942 -0.01(-1.32%)
Nov 27, 2023 0.9300 0.9300 0.8300 0.8715 20,105 -0.07(-7.68%)
Nov 24, 2023 0.9496 0.9496 0.8910 0.9440 36,597 -0.02(-1.67%)
Nov 22, 2023 0.9415 0.9800 0.9410 0.9600 23,244 -0.02(-2.04%)
Nov 21, 2023 1.010 1.010 0.9025 0.9800 47,650 -0.03(-2.97%)
Nov 20, 2023 1.020 1.030 1.000 1.010 4,708 -0.01(-1.46%)
Nov 17, 2023 0.9800 1.030 0.9500 1.025 44,816 +0.02(+1.99%)
Nov 16, 2023 1.040 1.040 0.9700 1.005 26,069 +0.01(+1.52%)
Nov 15, 2023 1.020 1.030 0.9500 0.9900 34,522 -0.00(-0.40%)
Nov 14, 2023 1.080 1.080 0.9800 0.9940 84,974 -0.22(-17.85%)
Nov 13, 2023 1.030 1.210 1.025 1.210 42,860 +0.18(+17.48%)
Nov 10, 2023 1.030 1.055 1.030 1.030 7,581 -0.02(-1.90%)
Nov 09, 2023 1.090 1.090 0.9500 1.050 37,001 -0.02(-2.33%)
Nov 08, 2023 1.052 1.100 0.9401 1.075 45,205 +0.01(+1.42%)
Nov 07, 2023 1.171 1.215 1.060 1.060 49,837 -0.10(-8.62%)
Nov 06, 2023 1.040 1.168 1.040 1.160 62,585 +0.11(+10.48%)
Nov 03, 2023 1.010 1.050 0.9605 1.050 42,773 +0.06(+6.03%)
Nov 02, 2023 1.010 1.020 0.9420 0.9903 18,443 +0.03(+3.16%)
Nov 01, 2023 1.060 1.104 0.9001 0.9600 55,937 -0.09(-9.00%)
Oct 31, 2023 1.090 1.100 1.030 1.055 14,842 -0.07(-5.80%)
Oct 30, 2023 1.100 1.125 1.080 1.120 22,601 +0.01(+0.90%)
Oct 27, 2023 1.150 1.188 1.100 1.110 8,241 +0.01(+0.91%)
Oct 26, 2023 1.150 1.150 1.090 1.100 7,473 -0.04(-3.51%)
Oct 25, 2023 1.120 1.150 1.100 1.140 19,687 +0.02(+1.79%)
Oct 24, 2023 1.120 1.130 1.080 1.120 10,155 +0.01(+0.90%)
Oct 23, 2023 1.100 1.120 1.060 1.110 15,286 +0.04(+3.74%)
Oct 20, 2023 1.070 1.120 1.070 1.070 8,533 +0.01(+0.47%)
Oct 19, 2023 1.110 1.150 1.050 1.065 48,636 -0.06(-4.92%)
Oct 18, 2023 1.130 1.140 1.110 1.120 19,605 +0.00(+0.01%)
Oct 17, 2023 1.120 1.190 1.120 1.120 13,692 -0.02(-1.75%)
Oct 16, 2023 1.189 1.190 1.140 1.140 5,876 +0.00(+0.00%)
Oct 13, 2023 1.140 1.190 1.140 1.140 12,275 +0.00(+0.00%)
Oct 12, 2023 1.140 1.190 1.140 1.140 10,316 -0.01(-1.02%)
Oct 11, 2023 1.140 1.180 1.130 1.152 7,018 +0.01(+1.04%)
Oct 10, 2023 1.140 1.200 1.140 1.140 5,009 -0.04(-3.39%)
Oct 09, 2023 1.180 1.186 1.140 1.180 10,288 +0.01(+0.85%)
Oct 06, 2023 1.152 1.200 1.152 1.170 13,797 +0.03(+2.63%)
Oct 05, 2023 1.150 1.190 1.140 1.140 15,141 -0.03(-2.56%)
Oct 04, 2023 1.180 1.200 1.160 1.170 34,078 +0.01(+0.86%)
Oct 03, 2023 1.220 1.220 1.160 1.160 32,906 -0.05(-4.13%)
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.