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
)
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:
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 (%)
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%)
Jun 01, 2022
5.870
5.950
5.570
5.640
99,953
-0.25(-4.24%)
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%)
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
.