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 (%)
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%)
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.