Thorne HealthTech, Inc. (THRN) NASDAQ

10.19

-0.01(-0.10%)

Updated at October 13, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	10.19	10.19	10.19	10.19	10.19	0
October 13, 2023	10.19	10.19	10.19	10.2	10.19	84,687
October 12, 2023	10.19	10.2	10.2	10.2	10.19	87,823
October 11, 2023	10.18	10.18	10.18	10.19	10.18	122,655
October 10, 2023	10.18	10.18	10.18	10.19	10.18	117,410
October 09, 2023	10.18	10.18	10.18	10.19	10.18	131,221
October 06, 2023	10.17	10.19	10.19	10.19	10.17	47,814
October 05, 2023	10.18	10.18	10.18	10.19	10.18	95,456
October 04, 2023	10.19	10.19	10.19	10.19	10.18	114,556
October 03, 2023	10.17	10.18	10.18	10.19	10.17	97,314
October 02, 2023	10.17	10.19	10.19	10.19	10.17	113,023
September 29, 2023	10.18	10.19	10.19	10.2	10.16	471,022
September 28, 2023	10.16	10.17	10.17	10.17	10.15	648,754
September 27, 2023	10.16	10.16	10.16	10.16	10.15	87,648
September 26, 2023	10.15	10.16	10.16	10.16	10.14	266,205
September 25, 2023	10.16	10.16	10.16	10.17	10.14	361,323
September 22, 2023	10.15	10.15	10.15	10.17	10.14	148,664
September 21, 2023	10.15	10.16	10.16	10.16	10.15	145,476
September 20, 2023	10.16	10.16	10.16	10.16	10.15	118,993
September 19, 2023	10.14	10.16	10.16	10.16	10.14	479,928
September 18, 2023	10.16	10.15	10.15	10.18	10.14	298,627
September 15, 2023	10.14	10.19	10.19	10.19	10.13	488,710
September 14, 2023	10.13	10.14	10.14	10.15	10.12	858,351
September 13, 2023	10.14	10.13	10.13	10.15	10.12	444,008
September 12, 2023	10.13	10.14	10.14	10.18	10.13	116,377
September 11, 2023	10.13	10.14	10.14	10.18	10.12	310,982
September 08, 2023	10.15	10.12	10.12	10.17	10.12	76,477
September 07, 2023	10.14	10.13	10.13	10.17	10.13	131,604
September 06, 2023	10.16	10.15	10.15	10.18	10.15	410,460
September 05, 2023	10.13	10.16	10.16	10.18	10.1	875,284
September 01, 2023	10.13	10.17	10.17	10.17	10.11	322,882
August 31, 2023	10.1	10.13	10.13	10.19	10.1	386,555
August 30, 2023	10.09	10.12	10.12	10.16	10.08	887,752
August 29, 2023	10.09	10.09	10.09	10.12	10.08	970,916
August 28, 2023	10.1	10.09	10.09	10.14	10.08	2.32M
August 25, 2023	7.37	7.81	7.81	8.03	7.23	61,496
August 24, 2023	8	7.37	7.37	8.01	7.33	84,614
August 23, 2023	7.16	7.95	7.95	8	7.16	126,599
August 22, 2023	8.44	7.18	7.18	8.64	7.16	231,145
August 21, 2023	8.2	8.35	8.35	8.67	8.19	237,254
August 18, 2023	7.38	7.97	7.97	8.13	7	226,932
August 17, 2023	7.52	7.54	7.54	7.67	7.37	103,075
August 16, 2023	7.28	7.45	7.45	7.57	7.21	80,904
August 15, 2023	6.79	7.32	7.32	7.9	6.79	205,670
August 14, 2023	6.83	6.88	6.88	6.96	6.55	141,102
August 11, 2023	6.18	6.92	6.92	7.16	6.11	216,070
August 10, 2023	6.03	6.17	6.17	6.2	5.87	53,512
August 09, 2023	6.2	5.98	5.98	6.2	5.84	76,371
August 08, 2023	6.01	5.76	5.76	6.04	5.57	76,423
August 07, 2023	5.87	5.97	5.97	6.16	5.8	79,721
August 04, 2023	5.96	5.87	5.87	6.03	5.83	15,446
August 03, 2023	5.99	5.91	5.91	6.08	5.82	70,545
August 02, 2023	5.55	5.93	5.93	6.01	5.55	48,637
August 01, 2023	5.88	5.67	5.67	5.88	5.56	54,134
July 31, 2023	5.91	5.97	5.97	6.01	5.87	30,677
July 28, 2023	6	5.93	5.93	6.11	5.86	46,429
July 27, 2023	6	5.81	5.81	6.04	5.8	84,072
July 26, 2023	6.23	5.89	5.89	6.23	5.85	53,140
July 25, 2023	6.48	6.26	6.26	6.55	6.05	67,043
July 24, 2023	5.92	6.4	6.4	6.4	5.8	104,714