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 (%)
May 08, 2023 4.490 4.510 4.430 4.450 38,892 +0.02(+0.45%)
May 05, 2023 4.370 4.460 4.300 4.430 32,239 +0.08(+1.84%)
May 04, 2023 4.340 4.428 4.320 4.350 47,591 -0.01(-0.23%)
May 03, 2023 4.370 4.520 4.360 4.360 38,967 -0.02(-0.46%)
May 02, 2023 4.420 4.610 4.320 4.380 27,764 +0.03(+0.69%)
May 01, 2023 4.430 4.603 4.320 4.350 22,293 -0.06(-1.36%)
Apr 28, 2023 4.490 4.510 4.410 4.410 18,018 -0.07(-1.56%)
Apr 27, 2023 4.560 4.560 4.415 4.480 18,986 -0.04(-0.88%)
Apr 26, 2023 4.540 4.540 4.410 4.520 29,402 +0.03(+0.67%)
Apr 25, 2023 4.630 4.690 4.400 4.490 31,191 -0.14(-3.02%)
Apr 24, 2023 4.610 4.786 4.571 4.630 23,992 +0.07(+1.54%)
Apr 21, 2023 4.550 4.600 4.400 4.560 18,638 -0.04(-0.87%)
Apr 20, 2023 4.460 4.620 4.460 4.600 17,887 +0.15(+3.37%)
Apr 19, 2023 4.590 4.590 4.410 4.450 34,787 -0.08(-1.77%)
Apr 18, 2023 4.600 4.670 4.460 4.530 20,957 -0.07(-1.52%)
Apr 17, 2023 4.860 4.860 4.530 4.600 51,098 -0.24(-4.96%)
Apr 14, 2023 4.800 4.870 4.770 4.840 19,159 +0.04(+0.83%)
Apr 13, 2023 4.770 4.920 4.710 4.800 28,435 +0.04(+0.84%)
Apr 12, 2023 4.750 4.850 4.453 4.760 36,066 +0.09(+1.93%)
Apr 11, 2023 4.505 4.780 4.505 4.670 36,910 +0.12(+2.64%)
Apr 10, 2023 4.650 4.760 4.310 4.550 106,072 -0.24(-5.01%)
Apr 06, 2023 4.750 4.880 4.700 4.790 61,704 +0.08(+1.70%)
Apr 05, 2023 4.950 4.950 4.660 4.710 54,978 -0.20(-4.07%)
Apr 04, 2023 4.760 5.180 4.730 4.910 77,238 +0.19(+4.03%)
Apr 03, 2023 4.600 4.900 4.412 4.720 95,070 +0.10(+2.16%)
Mar 31, 2023 4.250 4.990 4.250 4.620 110,352 -0.29(-5.91%)
Mar 30, 2023 4.940 5.070 4.742 4.910 26,348 +0.02(+0.41%)
Mar 29, 2023 5.010 5.010 4.800 4.890 19,703 -0.10(-2.00%)
Mar 28, 2023 4.670 5.118 4.670 4.990 15,603 +0.26(+5.50%)
Mar 27, 2023 5.100 5.379 4.500 4.730 95,949 -0.29(-5.78%)
Mar 24, 2023 4.700 5.280 4.700 5.020 72,906 +0.32(+6.81%)
Mar 23, 2023 4.900 4.900 4.660 4.700 25,361 -0.16(-3.29%)
Mar 22, 2023 4.990 5.039 4.760 4.860 19,464 -0.11(-2.21%)
Mar 21, 2023 4.790 5.040 4.760 4.970 25,324 +0.22(+4.63%)
Mar 20, 2023 4.670 4.790 4.650 4.750 39,966 +0.08(+1.71%)
Mar 17, 2023 4.540 4.690 4.305 4.670 169,635 +0.13(+2.86%)
Mar 16, 2023 4.350 4.597 4.350 4.540 25,138 +0.13(+2.95%)
Mar 15, 2023 4.400 4.480 4.360 4.410 40,666 -0.08(-1.78%)
Mar 14, 2023 4.580 4.730 4.450 4.490 79,884 -0.22(-4.67%)
Mar 13, 2023 4.670 4.760 4.600 4.710 51,026 +0.04(+0.86%)
Mar 10, 2023 4.880 4.890 4.550 4.670 44,847 -0.17(-3.51%)
Mar 09, 2023 4.850 5.050 4.730 4.840 75,117 -0.01(-0.21%)
Mar 08, 2023 4.750 4.900 4.730 4.850 8,572 +0.10(+2.11%)
Mar 07, 2023 4.770 4.980 4.660 4.750 38,236 -0.02(-0.42%)
Mar 06, 2023 4.610 4.930 4.610 4.770 80,066 +0.21(+4.61%)
Mar 03, 2023 4.490 4.960 4.490 4.560 54,415 +0.09(+2.01%)
Mar 02, 2023 4.630 4.680 4.300 4.470 62,112 -0.24(-5.10%)
Mar 01, 2023 4.920 5.000 4.630 4.710 26,565 -0.24(-4.85%)
Feb 28, 2023 4.790 5.070 4.790 4.950 76,014 +0.22(+4.65%)
Feb 27, 2023 4.740 4.780 4.530 4.730 23,179 +0.07(+1.50%)
Feb 24, 2023 4.720 4.747 4.528 4.660 17,373 -0.09(-1.89%)
Feb 23, 2023 4.710 4.890 4.534 4.750 24,432 +0.11(+2.37%)
Feb 22, 2023 4.390 4.640 4.290 4.640 36,808 +0.31(+7.16%)
Feb 21, 2023 4.630 4.670 4.260 4.330 60,956 -0.21(-4.63%)
Feb 17, 2023 4.290 4.660 4.290 4.540 57,654 +0.13(+2.95%)
Feb 16, 2023 4.320 4.520 4.230 4.410 97,470 +0.09(+2.08%)
Feb 15, 2023 4.250 4.330 4.190 4.320 35,231 +0.05(+1.17%)
Feb 14, 2023 4.070 4.290 3.990 4.270 35,981 +0.22(+5.43%)
Feb 13, 2023 4.280 4.320 3.800 4.050 115,804 -0.21(-4.93%)
Feb 10, 2023 4.430 4.465 4.190 4.260 37,082 -0.12(-2.74%)
Feb 09, 2023 4.540 4.640 4.380 4.380 14,764 -0.08(-1.79%)
Feb 08, 2023 4.540 4.640 4.290 4.460 53,678 -0.23(-4.90%)
Feb 07, 2023 4.630 4.810 4.550 4.690 32,799 +0.01(+0.21%)
Feb 06, 2023 4.620 4.720 4.550 4.680 40,862 -0.03(-0.64%)
Feb 03, 2023 4.840 4.990 4.700 4.710 44,511 -0.15(-3.09%)
Feb 02, 2023 4.750 4.920 4.735 4.860 144,098 +0.19(+4.07%)
Feb 01, 2023 4.670 4.750 4.570 4.670 44,796 +0.06(+1.30%)
Jan 31, 2023 4.620 4.670 4.520 4.610 30,282 +0.01(+0.22%)
Jan 30, 2023 4.510 4.710 4.510 4.600 71,426 +0.13(+2.91%)
Jan 27, 2023 4.130 4.540 4.090 4.470 79,096 +0.32(+7.71%)
Jan 26, 2023 4.050 4.150 4.050 4.150 39,317 +0.10(+2.47%)
Jan 25, 2023 4.160 4.160 4.010 4.050 32,920 -0.01(-0.25%)
Jan 24, 2023 4.070 4.150 4.050 4.060 8,907 -0.02(-0.49%)
Jan 23, 2023 4.070 4.170 3.920 4.080 79,455 +0.07(+1.75%)
Jan 20, 2023 3.710 4.200 3.580 4.010 39,105 +0.36(+9.86%)
Jan 19, 2023 3.650 3.830 3.565 3.650 60,211 +0.11(+3.11%)
Jan 18, 2023 3.670 3.740 3.530 3.540 20,634 -0.14(-3.80%)
Jan 17, 2023 3.780 3.840 3.670 3.680 61,886 -0.01(-0.27%)
Jan 13, 2023 3.630 3.760 3.610 3.690 41,237 +0.09(+2.50%)
Jan 12, 2023 3.600 3.780 3.580 3.600 57,787 +0.01(+0.28%)
Jan 11, 2023 3.660 3.670 3.570 3.590 48,144 -0.06(-1.64%)
Jan 10, 2023 3.744 3.771 3.600 3.650 18,640 -0.05(-1.35%)
Jan 09, 2023 3.730 3.780 3.650 3.700 45,866 +0.05(+1.37%)
Jan 06, 2023 3.650 3.740 3.590 3.650 91,787 +0.02(+0.55%)
Jan 05, 2023 3.620 3.660 3.570 3.630 85,499 +0.08(+2.25%)
Jan 04, 2023 3.630 3.744 3.550 3.550 120,727 -0.10(-2.74%)
Jan 03, 2023 3.700 3.830 3.630 3.650 75,458 +0.02(+0.55%)
Dec 30, 2022 3.600 3.740 3.530 3.630 210,848 +0.04(+1.11%)
Dec 29, 2022 3.810 3.810 3.530 3.590 119,608 -0.12(-3.23%)
Dec 28, 2022 3.560 3.820 3.560 3.710 69,137 +0.16(+4.51%)
Dec 27, 2022 3.600 3.700 3.510 3.550 30,945 -0.07(-1.93%)
Dec 23, 2022 3.658 3.789 3.580 3.620 36,749 -0.06(-1.63%)
Dec 22, 2022 3.840 3.840 3.650 3.680 40,305 -0.15(-3.92%)
Dec 21, 2022 3.800 3.970 3.770 3.830 29,706 +0.03(+0.79%)
Dec 20, 2022 3.800 4.000 3.780 3.800 51,540 -0.02(-0.52%)
Dec 19, 2022 3.800 3.990 3.800 3.820 25,150 +0.02(+0.53%)
Dec 16, 2022 3.980 4.080 3.770 3.800 125,567 -0.22(-5.47%)
Dec 15, 2022 4.150 4.290 3.950 4.020 42,790 -0.13(-3.13%)
Dec 14, 2022 4.130 4.250 4.050 4.150 33,153 -0.03(-0.72%)
Dec 13, 2022 4.200 4.388 4.120 4.180 48,219 -0.01(-0.24%)
Dec 12, 2022 4.485 4.485 4.140 4.190 46,401 -0.17(-3.90%)
Dec 09, 2022 4.570 4.595 4.350 4.360 56,148 -0.19(-4.18%)
Dec 08, 2022 4.460 4.570 4.400 4.550 28,708 +0.09(+2.02%)
Dec 07, 2022 4.370 4.550 4.370 4.460 24,927 -0.14(-3.04%)
Dec 06, 2022 4.350 4.610 4.350 4.600 50,265 +0.14(+3.14%)
Dec 05, 2022 4.770 4.775 4.380 4.460 35,399 -0.34(-7.08%)
Dec 02, 2022 4.900 5.040 4.710 4.800 69,202 -0.09(-1.84%)
Dec 01, 2022 4.910 5.055 4.830 4.890 80,994 +0.09(+1.87%)
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%)
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%)
Jul 01, 2022 4.800 4.820 4.590 4.700 49,598 -0.14(-2.89%)
Jun 30, 2022 4.650 5.030 4.610 4.840 103,717 +0.09(+1.89%)
Jun 29, 2022 4.800 4.850 4.680 4.750 56,425 +0.00(+0.00%)
Jun 28, 2022 5.260 5.290 4.720 4.750 121,828 -0.51(-9.70%)
Jun 27, 2022 5.300 5.525 5.200 5.260 88,004 -0.02(-0.38%)
Jun 24, 2022 5.380 5.510 5.180 5.280 783,915 -0.09(-1.68%)
Jun 23, 2022 5.360 5.580 5.310 5.370 106,690 +0.08(+1.51%)
Jun 22, 2022 5.090 5.440 5.060 5.290 117,210 +0.10(+1.93%)
Jun 21, 2022 5.300 5.520 5.080 5.190 112,604 -0.07(-1.33%)
Jun 17, 2022 5.300 5.470 5.100 5.260 109,462 +0.02(+0.38%)
Jun 16, 2022 5.340 5.430 5.200 5.240 75,277 -0.31(-5.59%)
Jun 15, 2022 5.250 5.680 5.210 5.550 137,097 +0.34(+6.53%)
Jun 14, 2022 5.090 5.220 4.910 5.210 182,606 +0.19(+3.78%)
Jun 13, 2022 5.350 5.350 5.020 5.020 108,954 -0.46(-8.39%)
Jun 10, 2022 5.500 5.590 5.410 5.480 70,192 -0.10(-1.79%)
Jun 09, 2022 5.630 5.820 5.520 5.580 59,828 -0.06(-1.06%)
Jun 08, 2022 5.630 5.700 5.500 5.640 143,733 +0.00(+0.00%)
Jun 07, 2022 5.690 5.870 5.570 5.640 111,556 -0.18(-3.09%)
Jun 06, 2022 5.990 6.210 5.740 5.820 84,806 -0.01(-0.17%)
Jun 03, 2022 5.750 5.950 5.660 5.830 78,909 +0.04(+0.69%)
Jun 02, 2022 5.559 5.890 5.559 5.790 173,677 +0.15(+2.66%)
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.