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

Thorne Healthtech Inc (NQ: THRN )

10.19 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 (%)
Apr 29, 2022 6.560 6.940 6.550 6.700 32,116 +0.04(+0.60%)
Apr 28, 2022 6.450 6.710 6.240 6.660 21,235 +0.24(+3.74%)
Apr 27, 2022 6.340 6.610 6.210 6.420 35,495 +0.09(+1.42%)
Apr 26, 2022 6.370 6.660 6.050 6.330 82,869 -0.14(-2.16%)
Apr 25, 2022 6.110 6.500 6.020 6.470 36,935 +0.30(+4.86%)
Apr 22, 2022 6.550 6.610 6.060 6.170 82,427 -0.35(-5.37%)
Apr 21, 2022 7.320 7.320 6.520 6.520 84,787 -0.65(-9.07%)
Apr 20, 2022 7.380 7.380 7.130 7.170 47,259 -0.17(-2.32%)
Apr 19, 2022 6.850 7.380 6.850 7.340 83,901 +0.56(+8.26%)
Apr 18, 2022 6.930 6.990 6.700 6.780 58,269 -0.15(-2.16%)
Apr 14, 2022 7.030 7.270 6.900 6.930 116,826 +0.00(+0.00%)
Apr 13, 2022 6.900 7.220 6.640 6.930 70,871 -0.04(-0.57%)
Apr 12, 2022 6.470 7.000 6.460 6.970 82,049 +0.38(+5.77%)
Apr 11, 2022 6.590 6.650 6.310 6.590 32,033 +0.01(+0.15%)
Apr 08, 2022 6.460 6.750 6.415 6.580 26,521 +0.06(+0.92%)
Apr 07, 2022 6.620 6.685 6.080 6.520 105,288 +0.02(+0.31%)
Apr 06, 2022 6.400 6.530 6.270 6.500 35,565 +0.07(+1.09%)
Apr 05, 2022 6.780 6.780 6.400 6.430 49,314 -0.41(-5.99%)
Apr 04, 2022 6.940 6.980 6.680 6.840 142,750 -0.10(-1.44%)
Apr 01, 2022 6.410 6.940 6.360 6.940 85,539 +0.58(+9.12%)
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%)
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.