Thermogenesis Holdings Inc (THMO) Historical Stock Data
0.71 ↑0.01 (1.54%)
As of March 25, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, THMO is down -1.76% a day on average. There have been 13 days where Thermogenesis Holdings Inc closed green and 17 days where THMO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.73 | 0.71 | ↓$0.02 (-2.19%) | 0.71 | 0.76 | 14.51K |
2024-03-27 | 0.73 | 0.70 | ↓$0.03 (-3.67%) | 0.67 | 0.77 | 12.30K |
2024-03-26 | 0.74 | 0.70 | ↓$0.04 (-5.53%) | 0.68 | 0.79 | 25.69K |
2024-03-25 | 0.81 | 0.69 | ↓$0.12 (-15.08%) | 0.64 | 0.83 | 121.64K |
2024-03-22 | 0.81 | 0.81 | ↓$0.00 (-0.26%) | 0.76 | 0.81 | 21.88K |
2024-03-21 | 0.76 | 0.80 | ↑$0.04 (4.75%) | 0.75 | 0.80 | 20.33K |
2024-03-20 | 0.78 | 0.72 | ↓$0.05 (-7.00%) | 0.71 | 0.78 | 8.89K |
2024-03-19 | 0.71 | 0.75 | ↑$0.05 (6.38%) | 0.71 | 0.79 | 6.33K |
2024-03-18 | 0.75 | 0.73 | ↓$0.02 (-2.67%) | 0.71 | 0.78 | 12.44K |
2024-03-15 | 0.75 | 0.76 | ↑$0.01 (1.34%) | 0.70 | 0.77 | 15.12K |
2024-03-14 | 0.75 | 0.70 | ↓$0.05 (-6.67%) | 0.70 | 0.75 | 25.35K |
2024-03-13 | 0.80 | 0.75 | ↓$0.05 (-6.13%) | 0.75 | 0.80 | 28.05K |
2024-03-12 | 0.80 | 0.75 | ↓$0.05 (-5.75%) | 0.75 | 0.81 | 28.55K |
2024-03-11 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.86 | 6.81K |
2024-03-08 | 0.80 | 0.84 | ↑$0.03 (4.30%) | 0.79 | 0.85 | 9.53K |
2024-03-07 | 0.80 | 0.80 | ↑$0.00 (0.13%) | 0.79 | 0.83 | 8.73K |
2024-03-05 | 0.84 | 0.79 | ↓$0.05 (-5.95%) | 0.79 | 0.84 | 29.68K |
2024-03-04 | 0.86 | 0.81 | ↓$0.05 (-5.60%) | 0.80 | 0.86 | 13.33K |
2024-03-01 | 0.85 | 0.83 | ↓$0.01 (-1.52%) | 0.80 | 0.87 | 17.04K |
2024-02-29 | 0.86 | 0.87 | ↑$0.01 (1.51%) | 0.80 | 0.90 | 66.14K |
2024-02-28 | 0.79 | 0.81 | ↑$0.02 (1.95%) | 0.75 | 0.85 | 20.67K |
2024-02-27 | 0.79 | 0.82 | ↑$0.03 (3.61%) | 0.79 | 0.87 | 42.95K |
2024-02-26 | 0.83 | 0.85 | ↑$0.02 (2.42%) | 0.72 | 0.87 | 739.57K |
2024-02-23 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.09 | 28.52K |
2024-02-22 | 1.16 | 1.05 | ↓$0.11 (-9.48%) | 1.04 | 1.16 | 41.98K |
2024-02-21 | 1.10 | 1.07 | ↓$0.04 (-3.18%) | 1.03 | 1.10 | 39.70K |
2024-02-20 | 1.20 | 1.07 | ↓$0.13 (-10.83%) | 1.03 | 1.25 | 118.29K |
2024-02-16 | 0.95 | 1.07 | ↑$0.12 (13.12%) | 0.95 | 1.10 | 93.49K |
2024-02-15 | 0.88 | 0.90 | ↑$0.02 (2.27%) | 0.85 | 0.96 | 61.80K |
2024-02-14 | 0.89 | 0.86 | ↓$0.03 (-3.19%) | 0.84 | 0.89 | 22.05K |
Create an account or log in to view more rows.
$THMO might see a whole 1% green
$THMO warming up
$THMO I think I like this stock more everyday
$THMO Buy Buy Buy
$THMO Take it Bears !
$THMO the price is wrong
$THMO coming now
$THMO it begins tomorrow
$THMO up we go
$THMO MACD turned bullish