Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 13, 2023 10.19 0 -0.01(-0.10%)
Oct 12, 2023 10.19 10.20 10.19 10.20 87,821 +0.02(+0.20%)
Oct 11, 2023 10.18 10.19 10.18 10.18 122,655 +0.00(+0.00%)
Oct 10, 2023 10.18 10.19 10.18 10.18 117,410 +0.00(+0.00%)
Oct 09, 2023 10.18 10.19 10.18 10.18 131,221 -0.01(-0.10%)
Oct 06, 2023 10.17 10.19 10.17 10.19 47,814 +0.01(+0.10%)
Oct 05, 2023 10.18 10.19 10.18 10.18 95,456 -0.01(-0.10%)
Oct 04, 2023 10.19 10.19 10.18 10.19 114,556 +0.01(+0.10%)
Oct 03, 2023 10.17 10.19 10.17 10.18 97,314 -0.01(-0.10%)
Oct 02, 2023 10.17 10.19 10.17 10.19 113,023 +0.00(+0.00%)
Sep 29, 2023 10.18 10.20 10.16 10.19 471,022 +0.02(+0.20%)
Sep 28, 2023 10.16 10.17 10.15 10.17 648,754 +0.01(+0.10%)
Sep 27, 2023 10.16 10.16 10.15 10.16 87,648 +0.00(+0.00%)
Sep 26, 2023 10.15 10.16 10.14 10.16 266,205 +0.00(+0.00%)
Sep 25, 2023 10.16 10.16 10.15 10.16 361,323 +0.01(+0.10%)
Sep 22, 2023 10.15 10.17 10.14 10.15 148,664 -0.01(-0.10%)
Sep 21, 2023 10.15 10.16 10.15 10.16 145,476 +0.00(+0.00%)
Sep 20, 2023 10.16 10.16 10.15 10.16 118,993 +0.00(+0.00%)
Sep 19, 2023 10.14 10.16 10.14 10.16 479,928 +0.01(+0.10%)
Sep 18, 2023 10.16 10.18 10.14 10.15 298,627 -0.04(-0.39%)
Sep 15, 2023 10.14 10.19 10.13 10.19 488,710 +0.05(+0.49%)
Sep 14, 2023 10.13 10.15 10.12 10.14 858,351 +0.01(+0.10%)
Sep 13, 2023 10.14 10.15 10.12 10.13 444,008 -0.01(-0.10%)
Sep 12, 2023 10.13 10.18 10.13 10.14 116,377 +0.00(+0.00%)
Sep 11, 2023 10.13 10.18 10.12 10.14 310,982 +0.02(+0.20%)
Sep 08, 2023 10.15 10.17 10.12 10.12 76,477 -0.01(-0.10%)
Sep 07, 2023 10.14 10.17 10.13 10.13 131,604 -0.02(-0.20%)
Sep 06, 2023 10.16 10.18 10.15 10.15 410,460 -0.01(-0.10%)
Sep 05, 2023 10.13 10.18 10.10 10.16 875,283 -0.01(-0.10%)
Sep 01, 2023 10.13 10.17 10.11 10.17 322,882 +0.04(+0.39%)
Aug 31, 2023 10.10 10.19 10.10 10.13 386,555 +0.01(+0.10%)
Aug 30, 2023 10.09 10.16 10.08 10.12 887,747 +0.03(+0.30%)
Aug 29, 2023 10.09 10.12 10.08 10.09 970,916 +0.00(+0.00%)
Aug 28, 2023 10.10 10.14 10.08 10.09 2,318,193 +2.28(+29.19%)
Aug 25, 2023 7.370 8.030 7.230 7.810 61,496 +0.44(+5.97%)
Aug 24, 2023 8.000 8.010 7.330 7.370 84,614 -0.58(-7.30%)
Aug 23, 2023 7.160 8.000 7.160 7.950 126,599 +0.77(+10.72%)
Aug 22, 2023 8.440 8.640 7.155 7.180 231,023 -1.17(-14.01%)
Aug 21, 2023 8.200 8.670 8.190 8.350 237,254 +0.38(+4.77%)
Aug 18, 2023 7.380 8.130 7.000 7.970 226,932 +0.43(+5.70%)
Aug 17, 2023 7.520 7.670 7.370 7.540 103,075 +0.09(+1.21%)
Aug 16, 2023 7.280 7.570 7.205 7.450 80,904 +0.13(+1.78%)
Aug 15, 2023 6.790 7.900 6.790 7.320 205,670 +0.44(+6.40%)
Aug 14, 2023 6.830 6.960 6.550 6.880 141,102 -0.04(-0.58%)
Aug 11, 2023 6.180 7.159 6.110 6.920 216,070 +0.75(+12.16%)
Aug 10, 2023 6.030 6.200 5.870 6.170 53,500 +0.19(+3.18%)
Aug 09, 2023 6.200 6.200 5.840 5.980 76,371 +0.22(+3.82%)
Aug 08, 2023 6.010 6.040 5.570 5.760 76,423 -0.21(-3.52%)
Aug 07, 2023 5.870 6.160 5.800 5.970 79,721 +0.10(+1.70%)
Aug 04, 2023 5.960 6.030 5.825 5.870 15,446 -0.04(-0.68%)
Aug 03, 2023 5.990 6.080 5.820 5.910 70,545 -0.02(-0.34%)
Aug 02, 2023 5.550 6.010 5.550 5.930 48,637 +0.26(+4.59%)
Aug 01, 2023 5.880 5.880 5.560 5.670 54,134 -0.30(-5.03%)
Jul 31, 2023 5.910 6.010 5.870 5.970 30,677 +0.04(+0.67%)
Jul 28, 2023 6.000 6.110 5.860 5.930 46,429 +0.12(+2.07%)
Jul 27, 2023 6.000 6.043 5.800 5.810 84,067 -0.08(-1.36%)
Jul 26, 2023 6.230 6.230 5.850 5.890 53,091 -0.37(-5.91%)
Jul 25, 2023 6.480 6.550 6.050 6.260 67,043 -0.14(-2.19%)
Jul 24, 2023 5.920 6.400 5.800 6.400 104,695 +0.45(+7.56%)
Jul 21, 2023 5.290 6.300 5.290 5.950 225,801 +0.68(+12.90%)
Jul 20, 2023 5.520 5.520 5.150 5.270 27,459 -0.22(-4.01%)
Jul 19, 2023 5.480 5.630 5.380 5.490 50,551 +0.08(+1.48%)
Jul 18, 2023 5.330 5.580 5.320 5.410 49,817 +0.06(+1.12%)
Jul 17, 2023 4.940 5.550 4.848 5.350 103,589 +0.42(+8.52%)
Jul 14, 2023 4.870 4.950 4.840 4.930 21,870 +0.07(+1.44%)
Jul 13, 2023 4.840 4.990 4.830 4.860 26,754 +0.08(+1.67%)
Jul 12, 2023 4.660 4.882 4.660 4.780 35,914 +0.13(+2.80%)
Jul 11, 2023 4.580 4.700 4.480 4.650 23,993 +0.08(+1.75%)
Jul 10, 2023 4.580 4.695 4.510 4.570 39,846 +0.00(+0.00%)
Jul 07, 2023 4.610 4.695 4.510 4.570 117,676 -0.01(-0.22%)
Jul 06, 2023 4.600 4.680 4.530 4.580 46,112 -0.14(-2.97%)
Jul 05, 2023 4.740 4.760 4.680 4.720 33,608 -0.03(-0.63%)
Jul 03, 2023 4.730 4.750 4.680 4.750 12,830 +0.05(+1.06%)
Jun 30, 2023 4.700 4.750 4.636 4.700 35,362 +0.03(+0.64%)
Jun 29, 2023 4.736 4.750 4.605 4.670 24,429 -0.05(-1.06%)
Jun 28, 2023 4.710 4.760 4.690 4.720 37,284 -0.01(-0.21%)
Jun 27, 2023 4.780 4.780 4.690 4.730 33,702 -0.02(-0.42%)
Jun 26, 2023 4.740 4.860 4.720 4.750 88,913 +0.00(+0.00%)
Jun 23, 2023 4.450 4.750 4.450 4.750 358,390 +0.20(+4.40%)
Jun 22, 2023 4.600 4.707 4.470 4.550 36,541 -0.02(-0.44%)
Jun 21, 2023 4.580 4.600 4.450 4.570 24,043 -0.01(-0.22%)
Jun 20, 2023 4.710 4.730 4.550 4.580 32,906 -0.11(-2.35%)
Jun 16, 2023 4.750 4.750 4.600 4.690 41,291 +0.04(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.