Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.53
+0.40 (7.80%)
At close: Jun 6, 2025, 4:00 PM
5.46
-0.07 (-1.27%)
After-hours: Jun 6, 2025, 7:39 PM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.17 | 5.62 | 5.17 | 5.53 | 5.53 | 7.80% | 1,391,043 |
| Jun 5, 2025 | 5.19 | 5.24 | 5.06 | 5.13 | 5.13 | -2.10% | 1,216,025 |
| Jun 4, 2025 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | -1.32% | 690,152 |
| Jun 3, 2025 | 5.31 | 5.46 | 5.22 | 5.31 | 5.31 | 1.53% | 1,522,821 |
| Jun 2, 2025 | 5.12 | 5.31 | 5.01 | 5.23 | 5.23 | 2.15% | 937,688 |
| May 30, 2025 | 5.20 | 5.23 | 5.01 | 5.12 | 5.12 | -2.48% | 818,890 |
| May 29, 2025 | 5.28 | 5.37 | 5.15 | 5.25 | 5.25 | 1.94% | 1,129,619 |
| May 28, 2025 | 5.32 | 5.37 | 5.11 | 5.15 | 5.15 | -0.58% | 1,072,222 |
| May 27, 2025 | 5.19 | 5.28 | 4.97 | 5.18 | 5.18 | 0.97% | 1,317,942 |
| May 23, 2025 | 5.02 | 5.27 | 5.02 | 5.13 | 5.13 | -2.10% | 745,236 |
| May 22, 2025 | 4.80 | 5.44 | 4.80 | 5.24 | 5.24 | - | 1,804,527 |
| May 21, 2025 | 5.55 | 5.58 | 5.16 | 5.24 | 5.24 | -4.55% | 1,272,036 |
| May 20, 2025 | 5.50 | 5.62 | 5.38 | 5.49 | 5.49 | 0.18% | 623,141 |
| May 19, 2025 | 5.43 | 5.52 | 5.38 | 5.48 | 5.48 | -2.14% | 695,393 |
| May 16, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 2.75% | 863,338 |
| May 15, 2025 | 5.56 | 5.57 | 5.26 | 5.45 | 5.45 | -2.85% | 751,627 |
| May 14, 2025 | 5.73 | 5.77 | 5.50 | 5.61 | 5.61 | -1.75% | 797,424 |
| May 13, 2025 | 5.57 | 5.86 | 5.57 | 5.71 | 5.71 | 2.70% | 1,289,374 |
| May 12, 2025 | 5.47 | 5.62 | 5.37 | 5.56 | 5.56 | 6.11% | 1,034,072 |
| May 9, 2025 | 5.15 | 5.33 | 5.15 | 5.24 | 5.24 | 1.16% | 569,285 |
| May 8, 2025 | 4.99 | 5.31 | 4.99 | 5.18 | 5.18 | 4.86% | 861,320 |
| May 7, 2025 | 4.92 | 5.03 | 4.85 | 4.94 | 4.94 | 0.20% | 543,717 |
| May 6, 2025 | 4.96 | 4.99 | 4.85 | 4.93 | 4.93 | -2.18% | 597,744 |
| May 5, 2025 | 5.10 | 5.11 | 4.91 | 5.04 | 5.04 | -2.14% | 834,605 |
| May 2, 2025 | 5.06 | 5.25 | 5.05 | 5.15 | 5.15 | 3.21% | 867,235 |
| May 1, 2025 | 5.06 | 5.11 | 4.94 | 4.99 | 4.99 | -0.80% | 508,975 |
| Apr 30, 2025 | 4.85 | 5.08 | 4.76 | 5.03 | 5.03 | 0.80% | 841,248 |
| Apr 29, 2025 | 5.12 | 5.17 | 4.99 | 4.99 | 4.99 | -3.11% | 668,705 |
| Apr 28, 2025 | 5.29 | 5.38 | 5.08 | 5.15 | 5.15 | -1.90% | 611,034 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.22 | 5.25 | 5.25 | -1.32% | 661,186 |
| Apr 24, 2025 | 5.13 | 5.35 | 5.09 | 5.32 | 5.32 | 4.31% | 661,064 |
| Apr 23, 2025 | 5.20 | 5.42 | 5.10 | 5.10 | 5.10 | 2.41% | 1,216,053 |
| Apr 22, 2025 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 4.84% | 806,253 |
| Apr 21, 2025 | 5.06 | 5.08 | 4.67 | 4.75 | 4.75 | -8.65% | 1,191,716 |
| Apr 17, 2025 | 4.82 | 5.30 | 4.80 | 5.20 | 5.20 | 15.56% | 4,191,082 |
| Apr 16, 2025 | 4.62 | 4.65 | 4.40 | 4.50 | 4.50 | -4.26% | 568,234 |
| Apr 15, 2025 | 4.68 | 4.84 | 4.60 | 4.70 | 4.70 | -0.84% | 602,110 |
| Apr 14, 2025 | 4.77 | 4.79 | 4.56 | 4.74 | 4.74 | 2.82% | 664,070 |
| Apr 11, 2025 | 4.39 | 4.63 | 4.33 | 4.61 | 4.61 | 5.01% | 730,337 |
| Apr 10, 2025 | 4.35 | 4.50 | 4.22 | 4.39 | 4.39 | -2.66% | 1,172,993 |
| Apr 9, 2025 | 4.05 | 4.67 | 3.87 | 4.51 | 4.51 | 10.00% | 2,610,340 |
| Apr 8, 2025 | 4.62 | 4.70 | 4.04 | 4.10 | 4.10 | -7.03% | 1,023,381 |
| Apr 7, 2025 | 4.15 | 4.45 | 3.75 | 4.41 | 4.41 | 0.23% | 2,367,803 |
| Apr 4, 2025 | 4.50 | 4.58 | 4.16 | 4.40 | 4.40 | -5.78% | 1,873,455 |
| Apr 3, 2025 | 4.58 | 4.82 | 4.58 | 4.67 | 4.67 | -4.89% | 1,025,245 |
| Apr 2, 2025 | 4.71 | 5.04 | 4.65 | 4.91 | 4.91 | 1.66% | 1,223,348 |
| Apr 1, 2025 | 4.87 | 5.07 | 4.79 | 4.83 | 4.83 | -3.30% | 1,525,170 |
| Mar 31, 2025 | 4.87 | 5.06 | 4.61 | 5.00 | 5.00 | -4.49% | 2,494,003 |
| Mar 28, 2025 | 5.41 | 5.45 | 5.06 | 5.23 | 5.23 | -4.21% | 2,752,820 |
| Mar 27, 2025 | 5.56 | 5.70 | 5.44 | 5.46 | 5.46 | -2.67% | 1,398,470 |