Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.57	61.57	56.27	57.60	57.60	-6.57%	40,108
Feb 20, 2025	65.29	65.29	60.75	61.65	61.65	-4.83%	47,966
Feb 19, 2025	65.80	67.67	64.78	64.78	64.78	-1.82%	43,295
Feb 18, 2025	67.53	67.53	60.67	65.98	65.98	-0.12%	53,561
Feb 14, 2025	67.80	69.45	66.02	66.06	66.06	-1.93%	36,755
Feb 13, 2025	58.49	67.63	58.24	67.36	67.36	15.54%	64,344
Feb 12, 2025	57.01	59.00	56.91	58.30	58.30	-0.85%	13,762
Feb 11, 2025	57.15	59.92	53.00	58.80	58.80	2.71%	32,987
Feb 10, 2025	53.33	59.24	52.52	57.25	57.25	9.21%	63,010
Feb 7, 2025	60.00	60.00	52.41	52.42	52.42	-11.68%	56,138
Feb 6, 2025	55.00	59.80	55.00	59.35	59.35	8.05%	99,210
Feb 5, 2025	49.42	55.32	48.27	54.93	54.93	12.82%	51,296
Feb 4, 2025	49.06	49.75	47.29	48.69	48.69	-0.65%	34,518
Feb 3, 2025	46.60	49.70	44.09	49.01	49.01	2.90%	30,721
Jan 31, 2025	47.68	49.06	47.00	47.63	47.63	-0.48%	35,222
Jan 30, 2025	45.18	48.18	45.02	47.86	47.86	6.88%	51,213
Jan 29, 2025	42.71	47.34	41.52	44.78	44.78	4.65%	85,927
Jan 28, 2025	39.54	42.90	36.05	42.79	42.79	5.76%	53,960
Jan 27, 2025	42.50	42.50	38.24	40.46	40.46	-4.89%	61,655
Jan 24, 2025	40.97	44.50	39.97	42.54	42.54	3.86%	41,692
Jan 23, 2025	38.32	41.00	38.30	40.96	40.96	7.48%	39,367
Jan 22, 2025	38.03	40.25	36.96	38.11	38.11	-1.01%	38,195
Jan 21, 2025	38.87	39.34	36.93	38.50	38.50	1.82%	48,478
Jan 17, 2025	37.74	40.41	37.07	37.81	37.81	-0.13%	53,498
Jan 16, 2025	33.91	37.86	32.80	37.86	37.86	15.82%	27,767
Jan 15, 2025	32.50	33.05	31.75	32.69	32.69	2.16%	27,490
Jan 14, 2025	30.83	32.00	30.49	32.00	32.00	4.03%	19,184
Jan 13, 2025	30.00	31.20	28.82	30.76	30.76	-0.39%	25,895
Jan 10, 2025	30.68	31.79	30.40	30.88	30.88	-2.56%	24,042
Jan 8, 2025	32.58	32.58	31.37	31.69	31.69	-4.89%	12,995
Jan 7, 2025	34.35	34.35	32.44	33.32	33.32	-3.67%	19,892
Jan 6, 2025	34.60	34.61	33.33	34.59	34.59	2.10%	17,450
Jan 3, 2025	34.42	35.94	33.50	33.88	33.88	-2.42%	24,345
Jan 2, 2025	32.03	34.94	31.54	34.72	34.72	9.56%	18,506
Dec 31, 2024	30.45	32.00	30.45	31.69	31.69	2.00%	42,809
Dec 30, 2024	31.03	31.07	28.99	31.07	31.07	-2.45%	24,528
Dec 27, 2024	32.50	32.64	30.85	31.85	31.85	-3.16%	32,904
Dec 26, 2024	30.40	33.01	30.40	32.89	32.89	3.20%	15,263
Dec 24, 2024	32.00	32.10	31.40	31.87	31.87	0.31%	7,696
Dec 23, 2024	29.38	32.39	28.12	31.77	31.77	8.13%	18,324
Dec 20, 2024	28.86	30.46	28.85	29.38	29.38	-0.07%	25,327
Dec 19, 2024	30.08	30.98	29.12	29.40	29.40	-2.10%	27,236
Dec 18, 2024	32.48	32.61	29.64	30.03	30.03	-6.04%	35,223
Dec 17, 2024	33.55	33.55	30.00	31.96	31.96	-5.69%	60,258
Dec 16, 2024	35.13	36.53	33.82	33.89	33.89	-3.09%	38,780
Dec 13, 2024	33.16	35.06	32.42	34.97	34.97	3.86%	24,167
Dec 12, 2024	33.22	35.49	32.47	33.67	33.67	1.02%	68,181
Dec 11, 2024	35.94	35.94	32.97	33.33	33.33	-7.26%	65,752
Dec 10, 2024	38.57	38.57	34.48	35.94	35.94	-5.89%	65,081
Dec 9, 2024	37.71	38.26	35.66	38.19	38.19	0.92%	18,814
Dec 6, 2024	36.36	37.84	35.80	37.84	37.84	5.52%	45,564
Dec 5, 2024	39.13	39.90	35.50	35.86	35.86	-8.36%	37,637
Dec 4, 2024	39.03	41.44	38.07	39.13	39.13	1.61%	73,233
Dec 3, 2024	37.26	40.68	36.51	38.51	38.51	2.47%	85,435
Dec 2, 2024	37.20	37.79	36.68	37.58	37.58	1.02%	17,312
Nov 29, 2024	37.58	38.78	36.85	37.20	37.20	0.76%	27,331
Nov 27, 2024	33.50	36.92	33.20	36.92	36.92	5.49%	48,992
Nov 26, 2024	34.20	35.46	33.51	35.00	35.00	2.28%	51,604
Nov 25, 2024	33.56	35.50	33.51	34.22	34.22	3.98%	32,329
Nov 22, 2024	32.19	33.09	31.48	32.91	32.91	3.20%	23,424
Nov 21, 2024	30.17	32.55	29.43	31.89	31.89	5.14%	57,099
Nov 20, 2024	28.49	31.29	28.49	30.33	30.33	5.39%	53,214
Nov 19, 2024	27.83	29.62	27.29	28.78	28.78	2.42%	31,374
Nov 18, 2024	29.20	31.13	27.96	28.10	28.10	-2.09%	61,186
Nov 15, 2024	29.79	32.35	27.51	28.70	28.70	-8.39%	50,235
Nov 14, 2024	32.27	33.98	30.29	31.33	31.33	-3.93%	71,324
Nov 13, 2024	36.29	38.00	32.20	32.61	32.61	-13.18%	100,059
Nov 12, 2024	30.00	37.56	29.28	37.56	37.56	34.58%	232,991
Nov 11, 2024	31.55	32.49	25.86	27.91	27.91	-11.57%	99,917
Nov 8, 2024	29.30	34.90	27.20	31.56	31.56	9.24%	151,475
Nov 7, 2024	27.17	29.64	27.00	28.89	28.89	6.33%	67,141
Nov 6, 2024	25.92	27.54	24.57	27.17	27.17	8.68%	49,680
Nov 5, 2024	23.06	25.43	22.85	25.00	25.00	8.51%	51,236
Nov 4, 2024	23.10	24.70	22.60	23.04	23.04	1.95%	49,016
Nov 1, 2024	22.23	23.27	21.66	22.60	22.60	1.39%	46,728
Oct 31, 2024	23.68	24.64	21.80	22.29	22.29	-5.31%	49,815
Oct 30, 2024	22.51	24.11	21.84	23.54	23.54	6.52%	47,365
Oct 29, 2024	23.70	24.41	21.55	22.10	22.10	-7.92%	64,504
Oct 28, 2024	24.19	24.63	23.42	24.00	24.00	-1.19%	47,000
Oct 25, 2024	24.87	25.48	23.77	24.29	24.29	-1.18%	48,936
Oct 24, 2024	23.70	24.60	22.91	24.58	24.58	4.11%	48,450
Oct 23, 2024	24.69	24.69	23.02	23.61	23.61	-4.88%	41,422
Oct 22, 2024	22.25	24.82	22.10	24.82	24.82	11.20%	56,228
Oct 21, 2024	22.01	22.87	21.65	22.32	22.32	0.09%	57,923
Oct 18, 2024	21.78	22.93	21.45	22.30	22.30	0.36%	31,821
Oct 17, 2024	22.64	22.65	21.44	22.22	22.22	-1.20%	43,091
Oct 16, 2024	21.20	23.22	20.99	22.49	22.49	4.75%	76,346
Oct 15, 2024	18.73	21.58	18.73	21.47	21.47	11.24%	79,996
Oct 14, 2024	20.00	20.45	18.45	19.30	19.30	-2.48%	40,108
Oct 11, 2024	18.89	20.98	18.89	19.79	19.79	4.60%	45,091
Oct 10, 2024	18.33	19.00	17.75	18.92	18.92	1.88%	11,724
Oct 9, 2024	19.85	19.99	17.66	18.57	18.57	-4.96%	88,121
Oct 8, 2024	20.84	20.84	19.21	19.54	19.54	-4.96%	22,750
Oct 7, 2024	21.67	22.07	19.62	20.56	20.56	-5.99%	61,770
Oct 4, 2024	21.19	21.87	20.41	21.87	21.87	6.17%	48,063
Oct 3, 2024	20.01	21.98	20.01	20.60	20.60	-4.67%	16,152
Oct 2, 2024	20.40	22.00	20.20	21.61	21.61	5.11%	46,993
Oct 1, 2024	21.12	22.50	20.01	20.56	20.56	-5.25%	44,928
Sep 30, 2024	19.13	21.98	18.78	21.70	21.70	11.28%	41,273
Sep 27, 2024	18.56	20.03	18.04	19.50	19.50	5.41%	40,164