Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.