THMO

ThermoGenesis Historical Data

THMO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 1.60 0.06 3.9% 1.51 1.84 1.51 1,527,029
Oct 25 2021 1.54 -0.06 -3.75% 1.60 1.62 1.5001 218,072
Oct 22 2021 1.60 -0.19 -10.61% 1.76 1.78 1.59 316,281
Oct 21 2021 1.79 -0.01 -0.56% 1.80 1.81 1.7611 36,049
Oct 20 2021 1.80 -0.01 -0.55% 1.81 1.8146 1.781 28,512
Oct 19 2021 1.81 0.02 1.12% 1.79 1.81 1.7713 27,400
Oct 18 2021 1.79 0.00 0.0% 1.80 1.81 1.78 25,318
Oct 15 2021 1.79 -0.03 -1.82% 1.82 1.8294 1.78 98,503
Oct 14 2021 1.8232 -0.01 -0.37% 1.83 1.852 1.76 138,049
Oct 13 2021 1.83 -0.20 -9.85% 1.99 1.99 1.79 213,171
Oct 12 2021 2.03 0.22 12.15% 1.81 2.12 1.73 583,322
Oct 11 2021 1.81 0.00 0.0% 1.84 1.90 1.80 37,811
Oct 08 2021 1.81 -0.02 -1.09% 1.80 1.90 1.80 153,818
Oct 07 2021 1.83 -0.09 -4.44% 1.90 1.95 1.7953 103,049
Oct 06 2021 1.915 -0.06 -2.79% 1.95 1.99 1.89 74,079
Oct 05 2021 1.97 0.03 1.55% 1.96 2.04 1.95 74,542
Oct 04 2021 1.94 -0.04 -2.02% 2.04 2.06 1.92 67,788
Oct 01 2021 1.98 0.01 0.51% 1.98 2.0451 1.95 70,000
Sep 30 2021 1.97 -0.01 -0.51% 1.98 2.09 1.96 116,117
Sep 29 2021 1.98 -0.08 -3.88% 2.03 2.1395 1.98 94,722
Sep 28 2021 2.06 -0.09 -4.19% 2.15 2.18 2.04 40,771
Sep 27 2021 2.15 0.05 2.38% 2.09 2.1684 2.0793 29,230
Sep 24 2021 2.10 -0.08 -3.67% 2.18 2.20 2.09 57,104
Sep 23 2021 2.18 0.00 0.0% 2.19 2.24 2.16 83,671
Sep 22 2021 2.18 -0.02 -0.91% 2.21 2.25 2.18 51,831
Sep 21 2021 2.20 0.04 1.85% 2.16 2.29 2.16 23,138
Sep 20 2021 2.16 -0.14 -6.09% 2.22 2.28 2.15 36,429
Sep 17 2021 2.30 0.01 0.44% 2.26 2.30 2.23 62,647
Sep 16 2021 2.29 0.04 1.78% 2.24 2.34 2.18 118,435
Sep 15 2021 2.25 -0.06 -2.6% 2.29 2.30 2.20 34,318
Sep 14 2021 2.31 -0.07 -2.94% 2.37 2.4294 2.30 96,721
Sep 13 2021 2.38 -0.01 -0.42% 2.39 2.46 2.3001 59,025
Sep 10 2021 2.39 0.08 3.46% 2.4206 2.4206 2.31 37,315
Sep 09 2021 2.31 -0.07 -2.94% 2.36 2.46 2.31 26,353
Sep 08 2021 2.38 -0.03 -1.24% 2.38 2.38 2.33 9,835
Sep 07 2021 2.41 -0.03 -1.23% 2.40 2.45 2.3539 33,605
Sep 06 2021 2.44 0.00 +0.00% 2.46 2.46 2.40 0
Sep 03 2021 2.44 -0.01 -0.41% 2.46 2.46 2.40 11,862
Sep 02 2021 2.45 0.06 2.51% 2.40 2.50 2.40 45,997
Sep 01 2021 2.39 -0.06 -2.45% 2.31 2.45 2.30 35,123
Aug 31 2021 2.45 0.09 3.81% 2.38 2.47 2.36 101,345
Aug 30 2021 2.36 0.01 0.43% 2.32 2.39 2.28 30,067
Aug 27 2021 2.35 0.00 0.0% 2.36 2.39 2.34 44,071
Aug 26 2021 2.35 -0.01 -0.42% 2.36 2.42 2.29 97,687
Aug 25 2021 2.36 0.06 2.61% 2.31 2.42 2.2804 215,344
Aug 24 2021 2.30 0.05 2.22% 2.25 2.33 2.242 34,090
Aug 23 2021 2.25 0.01 0.45% 2.28 2.29 2.185 110,231
Aug 20 2021 2.24 0.05 2.28% 2.17 2.25 2.1501 84,579
Aug 19 2021 2.19 -0.03 -1.35% 2.23 2.24 2.13 45,178
Aug 18 2021 2.22 0.08 3.74% 2.16 2.24 2.14 51,249
Aug 17 2021 2.14 0.10 4.9% 2.03 2.1999 2.03 142,982
Aug 16 2021 2.04 -0.10 -4.67% 2.11 2.15 2.04 192,101
Aug 13 2021 2.14 -0.01 -0.47% 2.17 2.2236 2.06 246,167
Aug 12 2021 2.15 -0.06 -2.71% 2.19 2.27 2.10 190,913
Aug 11 2021 2.21 -0.06 -2.64% 2.29 2.31 2.155 370,883
Aug 10 2021 2.27 -0.04 -1.73% 2.31 2.38 2.27 429,235
Aug 09 2021 2.31 -0.02 -0.86% 2.32 2.41 2.27 238,102
Aug 06 2021 2.33 -0.03 -1.27% 2.38 2.40 2.30 189,045
Aug 05 2021 2.36 -0.01 -0.42% 2.37 2.42 2.28 251,279
Aug 04 2021 2.37 -0.10 -4.05% 2.43 2.44 2.3501 173,027
Aug 03 2021 2.47 0.06 2.49% 2.40 2.5299 2.32 531,817
Aug 02 2021 2.41 0.10 4.33% 2.29 2.45 2.29 343,242
Jul 30 2021 2.31 -0.01 -0.43% 2.32 2.44 2.27 330,686
Jul 29 2021 2.32 0.00 0.0% 2.32 2.42 2.32 256,076


Your Recent History
NASDAQ
THMO
ThermoGene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.