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 (%)
Nov 30, 2022 4.300 4.855 4.128 4.800 253,116 +0.53(+12.41%)
Nov 29, 2022 4.560 4.560 4.220 4.270 34,286 -0.22(-4.90%)
Nov 28, 2022 4.540 4.622 4.440 4.490 27,582 -0.02(-0.44%)
Nov 25, 2022 4.480 4.510 4.480 4.510 2,441 +0.01(+0.22%)
Nov 23, 2022 4.690 4.700 4.210 4.500 30,645 -0.20(-4.26%)
Nov 22, 2022 4.630 4.800 4.560 4.700 65,327 +0.10(+2.17%)
Nov 21, 2022 4.330 4.815 4.130 4.600 166,470 +0.32(+7.48%)
Nov 18, 2022 4.400 4.400 3.960 4.280 40,822 -0.09(-2.06%)
Nov 17, 2022 4.150 4.410 4.000 4.370 136,800 +0.22(+5.30%)
Nov 16, 2022 4.140 4.220 4.100 4.150 339,916 +0.02(+0.48%)
Nov 15, 2022 3.510 4.240 3.510 4.130 111,816 +0.63(+18.00%)
Nov 14, 2022 3.530 3.740 3.490 3.500 230,622 -0.03(-0.85%)
Nov 11, 2022 3.950 4.080 3.410 3.530 388,805 -0.35(-9.02%)
Nov 10, 2022 4.720 4.720 3.840 3.880 514,077 -0.99(-20.33%)
Nov 09, 2022 4.800 5.120 4.660 4.870 19,259 +0.04(+0.83%)
Nov 08, 2022 4.810 4.940 4.730 4.830 24,045 +0.11(+2.33%)
Nov 07, 2022 4.850 5.000 4.670 4.720 23,655 -0.12(-2.48%)
Nov 04, 2022 4.710 4.840 4.650 4.840 11,197 +0.08(+1.68%)
Nov 03, 2022 4.650 4.830 4.650 4.760 21,774 +0.10(+2.15%)
Nov 02, 2022 4.850 5.070 4.650 4.660 26,611 -0.21(-4.31%)
Nov 01, 2022 4.960 5.026 4.720 4.870 12,676 +0.01(+0.21%)
Oct 31, 2022 5.080 5.130 4.770 4.860 51,643 -0.23(-4.52%)
Oct 28, 2022 4.910 5.130 4.906 5.090 28,875 +0.20(+4.09%)
Oct 27, 2022 4.990 5.000 4.500 4.890 22,067 -0.12(-2.40%)
Oct 26, 2022 4.980 5.120 4.660 5.010 26,518 +0.01(+0.20%)
Oct 25, 2022 4.690 5.060 4.690 5.000 42,972 +0.16(+3.31%)
Oct 24, 2022 4.720 4.880 4.630 4.840 35,475 +0.12(+2.54%)
Oct 21, 2022 4.640 4.750 4.485 4.720 41,467 +0.21(+4.66%)
Oct 20, 2022 4.510 4.660 4.350 4.510 19,927 +0.05(+1.12%)
Oct 19, 2022 4.400 4.640 4.320 4.460 51,266 +0.03(+0.68%)
Oct 18, 2022 4.680 4.680 4.380 4.430 22,801 -0.18(-3.90%)
Oct 17, 2022 4.730 4.730 4.420 4.610 33,092 +0.01(+0.22%)
Oct 14, 2022 4.910 4.910 4.480 4.600 47,841 -0.24(-4.96%)
Oct 13, 2022 4.510 5.060 4.505 4.840 32,679 +0.28(+6.14%)
Oct 12, 2022 4.900 4.950 4.550 4.560 29,351 -0.14(-2.98%)
Oct 11, 2022 4.690 4.838 4.650 4.700 11,394 -0.09(-1.88%)
Oct 10, 2022 4.840 4.840 4.520 4.790 32,920 +0.02(+0.42%)
Oct 07, 2022 4.910 5.100 4.710 4.770 18,032 -0.15(-3.05%)
Oct 06, 2022 5.090 5.181 4.880 4.920 12,395 -0.20(-3.91%)
Oct 05, 2022 4.960 5.200 4.920 5.120 52,282 +0.12(+2.40%)
Oct 04, 2022 4.680 5.010 4.680 5.000 36,179 +0.34(+7.30%)
Oct 03, 2022 4.760 4.760 4.610 4.660 30,315 -0.07(-1.48%)
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%)
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.