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 (%)
May 31, 2022 6.140 6.140 5.700 5.890 131,847 -0.32(-5.15%)
May 27, 2022 6.040 6.270 6.040 6.210 63,839 +0.19(+3.16%)
May 26, 2022 5.850 6.150 5.660 6.020 110,435 +0.17(+2.91%)
May 25, 2022 5.760 5.960 5.710 5.850 86,071 +0.09(+1.56%)
May 24, 2022 5.640 5.815 5.550 5.760 75,380 +0.00(+0.00%)
May 23, 2022 5.880 5.910 5.590 5.760 124,156 -0.16(-2.70%)
May 20, 2022 5.750 6.000 5.620 5.920 150,361 +0.22(+3.86%)
May 19, 2022 5.800 6.030 5.700 5.700 98,581 -0.10(-1.72%)
May 18, 2022 6.070 6.420 5.790 5.800 105,059 -0.41(-6.60%)
May 17, 2022 6.460 6.460 6.060 6.210 78,266 -0.11(-1.74%)
May 16, 2022 6.670 6.730 6.240 6.320 31,988 -0.40(-5.95%)
May 13, 2022 6.590 6.810 6.140 6.720 66,597 +0.15(+2.28%)
May 12, 2022 6.000 6.880 5.400 6.570 93,692 +0.31(+4.95%)
May 11, 2022 6.510 6.900 6.215 6.260 60,010 -0.26(-3.99%)
May 10, 2022 5.990 6.600 5.680 6.520 135,298 +0.11(+1.72%)
May 09, 2022 6.280 6.570 6.280 6.410 62,460 +0.07(+1.10%)
May 06, 2022 6.330 6.510 6.020 6.340 23,675 +0.02(+0.32%)
May 05, 2022 6.810 6.910 6.280 6.320 50,727 -0.52(-7.60%)
May 04, 2022 6.760 6.840 6.220 6.840 42,343 +0.17(+2.55%)
May 03, 2022 6.570 6.870 6.527 6.670 40,041 +0.05(+0.76%)
May 02, 2022 6.770 6.770 6.310 6.620 46,985 -0.08(-1.19%)
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%)
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%)
Jan 03, 2022 6.240 6.490 6.080 6.390 166,823 +0.18(+2.90%)
Dec 31, 2021 6.100 6.270 5.920 6.210 230,535 +0.07(+1.14%)
Dec 30, 2021 5.500 6.140 5.457 6.140 377,851 +0.65(+11.84%)
Dec 29, 2021 5.500 5.590 5.480 5.490 131,889 -0.03(-0.54%)
Dec 28, 2021 5.730 5.800 5.500 5.520 81,929 -0.23(-4.00%)
Dec 27, 2021 5.670 5.775 5.530 5.750 227,507 +0.13(+2.31%)
Dec 23, 2021 5.850 5.850 5.470 5.620 207,085 -0.09(-1.58%)
Dec 22, 2021 5.270 5.710 5.270 5.710 186,343 +0.45(+8.56%)
Dec 21, 2021 5.400 5.495 5.200 5.260 337,386 -0.12(-2.23%)
Dec 20, 2021 5.790 5.880 5.335 5.380 555,045 -0.52(-8.81%)
Dec 17, 2021 6.260 6.460 5.640 5.900 945,263 -0.40(-6.35%)
Dec 16, 2021 6.310 6.420 6.010 6.300 339,436 -0.07(-1.10%)
Dec 15, 2021 6.290 6.450 6.010 6.370 173,854 +0.26(+4.26%)
Dec 14, 2021 6.180 6.490 6.060 6.110 194,063 -0.06(-0.97%)
Dec 13, 2021 6.940 6.940 6.070 6.170 291,969 -0.71(-10.32%)
Dec 10, 2021 6.690 7.000 6.530 6.880 151,762 +0.23(+3.46%)
Dec 09, 2021 7.010 7.070 6.630 6.650 128,176 -0.40(-5.67%)
Dec 08, 2021 7.350 7.350 6.980 7.050 115,884 -0.15(-2.08%)
Dec 07, 2021 7.230 7.470 6.950 7.200 161,058 +0.07(+0.98%)
Dec 06, 2021 7.020 7.780 6.840 7.130 217,000 +0.15(+2.15%)
Dec 03, 2021 6.930 7.130 6.570 6.980 248,607 +0.06(+0.87%)
Dec 02, 2021 7.630 7.800 6.675 6.920 165,283 -0.94(-11.96%)
Dec 01, 2021 8.390 9.136 7.700 7.860 132,429 -0.54(-6.43%)
Nov 30, 2021 8.270 8.585 8.160 8.400 68,768 +0.01(+0.12%)
Nov 29, 2021 8.680 8.750 8.242 8.390 116,496 -0.09(-1.06%)
Nov 26, 2021 8.480 9.155 8.290 8.480 115,692 -0.27(-3.09%)
Nov 24, 2021 8.420 9.180 8.060 8.750 114,458 +0.33(+3.92%)
Nov 23, 2021 9.360 9.360 7.700 8.420 269,633 -1.05(-11.09%)
Nov 22, 2021 9.790 9.999 9.330 9.470 170,572 -0.31(-3.17%)
Nov 19, 2021 9.600 9.920 9.385 9.780 121,008 +0.21(+2.19%)
Nov 18, 2021 9.860 9.660 9.210 9.570 169,777 -0.38(-3.82%)
Nov 17, 2021 10.00 10.13 9.820 9.950 90,517 -0.05(-0.50%)
Nov 16, 2021 9.940 10.12 9.838 10.00 108,713 +0.06(+0.60%)
Nov 15, 2021 10.00 10.00 9.800 9.940 194,451 +0.04(+0.40%)
Nov 12, 2021 9.590 10.05 9.590 9.900 225,771 +0.27(+2.80%)
Nov 11, 2021 9.580 9.770 9.000 9.630 63,319 +0.13(+1.37%)
Nov 10, 2021 9.740 9.500 105,916 -0.10(-1.04%)
Nov 09, 2021 9.540 9.777 9.137 9.600 90,277 +0.13(+1.37%)
Nov 08, 2021 9.710 9.710 9.220 9.470 88,688 -0.13(-1.35%)
Nov 05, 2021 9.670 9.700 9.350 9.600 112,902 +0.06(+0.63%)
Nov 04, 2021 8.780 9.630 8.770 9.540 253,688 +0.79(+9.03%)
Nov 03, 2021 8.390 8.750 8.060 8.750 114,464 +0.28(+3.31%)
Nov 02, 2021 8.470 8.600 8.340 8.470 122,076 +0.09(+1.07%)
Nov 01, 2021 8.180 8.410 8.180 8.380 309,925 +0.20(+2.44%)
Oct 29, 2021 7.920 8.180 53,136 +0.12(+1.49%)
Oct 28, 2021 7.770 8.100 8.060 154,280 +0.34(+4.40%)
Oct 27, 2021 7.760 8.090 7.600 7.720 84,771 -0.12(-1.53%)
Oct 26, 2021 7.830 7.840 79,025 +0.04(+0.51%)
Oct 25, 2021 8.270 7.800 7.800 132,651 -0.41(-4.99%)
Oct 22, 2021 8.180 8.314 8.140 8.210 52,925 -0.04(-0.48%)
Oct 21, 2021 8.160 8.320 7.900 8.250 150,022 +0.26(+3.25%)
Oct 20, 2021 8.190 8.360 7.970 7.990 127,094 -0.26(-3.15%)
Oct 19, 2021 7.760 8.250 7.630 8.250 131,744 +0.35(+4.43%)
Oct 18, 2021 7.960 8.100 7.700 7.900 194,167 -0.12(-1.50%)
Oct 15, 2021 7.930 8.045 7.750 8.020 59,771 +0.09(+1.13%)
Oct 14, 2021 7.720 8.050 7.380 7.930 343,001 +0.33(+4.34%)
Oct 13, 2021 7.680 8.040 7.580 7.600 119,570 -0.15(-1.94%)
Oct 12, 2021 7.720 8.061 7.660 7.750 212,533 +0.00(+0.00%)
Oct 11, 2021 7.920 8.000 7.700 7.750 278,757 -0.24(-3.00%)
Oct 08, 2021 8.060 8.230 7.730 7.990 81,959 -0.07(-0.87%)
Oct 07, 2021 7.960 8.230 7.920 8.060 84,381 -0.06(-0.74%)
Oct 06, 2021 7.910 8.300 7.900 8.120 81,373 +0.09(+1.12%)
Oct 05, 2021 7.620 8.150 7.620 8.030 115,889 +0.45(+5.94%)
Oct 04, 2021 8.360 8.450 7.580 7.580 457,842 -0.90(-10.61%)
Oct 01, 2021 8.740 8.740 8.110 8.480 219,128 -0.17(-1.97%)
Sep 30, 2021 8.200 8.650 7.991 8.650 283,778 +0.40(+4.85%)
Sep 29, 2021 7.900 8.320 7.760 8.250 286,437 +0.22(+2.74%)
Sep 28, 2021 8.090 8.490 7.620 8.030 702,311 -0.10(-1.23%)
Sep 27, 2021 8.350 8.565 8.040 8.130 703,388 -0.22(-2.63%)
Sep 24, 2021 7.750 8.600 7.580 8.350 1,403,318 +0.80(+10.60%)
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.