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%)
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.