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 (%)
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%)
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.