Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.10
+0.12 (2.41%)
At close: Apr 23, 2025, 4:00 PM
5.11
+0.01 (0.20%)
After-hours: Apr 23, 2025, 6:05 PM EDT

Nano-X Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20255.205.425.105.105.102.41%1,026,796
Apr 22, 20254.785.054.784.984.984.84%806,253
Apr 21, 20255.065.084.674.754.75-8.65%1,191,716
Apr 17, 20254.825.304.805.205.2015.56%4,191,082
Apr 16, 20254.624.654.404.504.50-4.26%568,234
Apr 15, 20254.684.844.604.704.70-0.84%602,110
Apr 14, 20254.774.794.564.744.742.82%664,070
Apr 11, 20254.394.634.334.614.615.01%730,337
Apr 10, 20254.354.504.224.394.39-2.66%1,172,993
Apr 9, 20254.054.673.874.514.5110.00%2,610,340
Apr 8, 20254.624.704.044.104.10-7.03%1,023,381
Apr 7, 20254.154.453.754.414.410.23%2,367,803
Apr 4, 20254.504.584.164.404.40-5.78%1,873,455
Apr 3, 20254.584.824.584.674.67-4.89%1,025,245
Apr 2, 20254.715.044.654.914.911.66%1,223,348
Apr 1, 20254.875.074.794.834.83-3.30%1,525,170
Mar 31, 20254.875.064.615.005.00-4.49%2,494,003
Mar 28, 20255.415.455.065.235.23-4.21%2,752,820
Mar 27, 20255.565.705.445.465.46-2.67%1,398,470
Mar 26, 20255.905.905.595.615.61-4.92%989,854
Mar 25, 20256.106.105.785.905.90-3.59%1,165,144
Mar 24, 20256.146.226.006.126.121.16%1,093,124
Mar 21, 20255.786.075.706.056.052.02%735,245
Mar 20, 20255.826.065.825.935.93-0.50%732,617
Mar 19, 20255.776.045.705.965.963.83%1,085,360
Mar 18, 20255.725.875.555.745.74-1.54%1,006,709
Mar 17, 20255.675.885.655.835.832.46%1,241,409
Mar 14, 20255.535.695.425.695.695.18%1,650,830
Mar 13, 20255.405.515.225.415.41-0.92%1,385,728
Mar 12, 20255.625.655.355.465.460.37%1,912,421
Mar 11, 20255.415.535.195.445.440.18%2,236,030
Mar 10, 20255.805.825.305.435.43-10.10%2,668,930
Mar 7, 20256.076.195.876.046.04-1.31%2,174,792
Mar 6, 20256.186.396.116.126.12-4.23%1,693,274
Mar 5, 20256.026.426.006.396.395.97%1,764,058
Mar 4, 20255.556.245.496.036.035.60%2,982,911
Mar 3, 20256.286.295.705.715.71-7.75%1,917,162
Feb 28, 20255.956.215.806.196.192.65%1,397,787
Feb 27, 20256.416.516.036.036.03-5.78%2,239,810
Feb 26, 20256.336.756.306.406.401.75%1,966,097
Feb 25, 20256.446.706.036.296.294.49%5,144,769
Feb 24, 20256.426.425.966.026.02-4.44%2,524,747
Feb 21, 20256.456.646.286.306.30-1.56%2,273,852
Feb 20, 20256.656.656.326.406.40-3.47%2,456,269
Feb 19, 20256.586.806.466.636.631.38%2,436,111
Feb 18, 20256.687.136.546.546.54-2.68%3,026,404
Feb 14, 20256.907.236.456.726.72-10.99%9,456,421
Feb 13, 20257.107.607.027.557.558.01%2,726,312
Feb 12, 20256.907.066.846.996.990.29%1,784,436
Feb 11, 20257.167.186.926.976.97-4.13%1,965,635