Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
30.33
+1.55 (5.39%)
Nov 20, 2024, 4:00 PM EST - Market closed

Nutex Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.4931.2928.4930.3330.335.39%53,214
Nov 19, 202427.8329.6227.2928.7828.782.42%31,374
Nov 18, 202429.2031.1327.9628.1028.10-2.09%61,186
Nov 15, 202429.7932.3527.5128.7028.70-8.39%50,235
Nov 14, 202432.2733.9830.2931.3331.33-3.93%71,324
Nov 13, 202436.2938.0032.2032.6132.61-13.18%100,059
Nov 12, 202430.0037.5629.2837.5637.5634.58%232,991
Nov 11, 202431.5532.4925.8627.9127.91-11.57%99,917
Nov 8, 202429.3034.9027.2031.5631.569.24%151,475
Nov 7, 202427.1729.6427.0028.8928.896.33%67,141
Nov 6, 202425.9227.5424.5727.1727.178.68%49,680
Nov 5, 202423.0625.4322.8525.0025.008.51%51,236
Nov 4, 202423.1024.7022.6023.0423.041.95%49,016
Nov 1, 202422.2323.2721.6622.6022.601.39%46,728
Oct 31, 202423.6824.6421.8022.2922.29-5.31%49,815
Oct 30, 202422.5124.1121.8423.5423.546.52%47,365
Oct 29, 202423.7024.4121.5522.1022.10-7.92%64,504
Oct 28, 202424.1924.6323.4224.0024.00-1.19%47,000
Oct 25, 202424.8725.4823.7724.2924.29-1.18%48,936
Oct 24, 202423.7024.6022.9124.5824.584.11%48,450
Oct 23, 202424.6924.6923.0223.6123.61-4.88%41,422
Oct 22, 202422.2524.8222.1024.8224.8211.20%56,228
Oct 21, 202422.0122.8721.6522.3222.320.09%57,923
Oct 18, 202421.7822.9321.4522.3022.300.36%31,821
Oct 17, 202422.6422.6521.4422.2222.22-1.20%43,091
Oct 16, 202421.2023.2220.9922.4922.494.75%76,346
Oct 15, 202418.7321.5818.7321.4721.4711.24%79,996
Oct 14, 202420.0020.4518.4519.3019.30-2.48%40,108
Oct 11, 202418.8920.9818.8919.7919.794.60%45,091
Oct 10, 202418.3319.0017.7518.9218.921.88%11,724
Oct 9, 202419.8519.9917.6618.5718.57-4.96%88,121
Oct 8, 202420.8420.8419.2119.5419.54-4.96%22,750
Oct 7, 202421.6722.0719.6220.5620.56-5.99%61,770
Oct 4, 202421.1921.8720.4121.8721.876.17%48,063
Oct 3, 202420.0121.9820.0120.6020.60-4.67%16,152
Oct 2, 202420.4022.0020.2021.6121.615.11%46,993
Oct 1, 202421.1222.5020.0120.5620.56-5.25%44,928
Sep 30, 202419.1321.9818.7821.7021.7011.28%41,273
Sep 27, 202418.5620.0318.0419.5019.505.41%40,164
Sep 26, 202418.6619.0317.5118.5018.50-0.91%93,889
Sep 25, 202419.4119.8818.6118.6718.67-6.65%107,530
Sep 24, 202422.4423.0519.5520.0020.00-10.81%106,551
Sep 23, 202424.5024.7521.7622.4322.43-8.47%43,385
Sep 20, 202425.0225.8624.0024.5024.50-2.66%56,868
Sep 19, 202425.5025.8024.4325.1725.171.25%94,393
Sep 18, 202426.0926.1524.5024.8624.86-0.76%77,524
Sep 17, 202425.0025.8124.5025.0525.050.20%42,893
Sep 16, 202425.9025.9024.0725.0025.00-0.75%40,640
Sep 13, 202422.7126.4022.6925.1925.1911.36%104,574
Sep 12, 202422.7323.5422.6222.6222.62-2.25%24,290
Sep 11, 202420.5023.2220.5023.1423.149.72%46,049
Sep 10, 202420.8521.1620.2621.0921.091.15%26,313
Sep 9, 202421.5721.5720.7020.8520.85-2.48%39,135
Sep 6, 202422.0523.0020.9321.3821.38-2.95%32,288
Sep 5, 202423.5024.4921.7522.0322.03-5.00%39,592
Sep 4, 202421.1723.3621.0023.1923.199.54%64,521
Sep 3, 202421.1322.0121.1321.1721.17-1.03%24,814
Aug 30, 202421.7022.2221.1121.3921.39-2.15%36,327
Aug 29, 202421.2422.6920.6521.8621.862.39%42,319
Aug 28, 202423.2123.2118.3021.3521.35-9.19%132,929
Aug 27, 202424.0026.1822.1923.5123.51-2.81%83,912
Aug 26, 202421.6326.7520.6024.1924.1911.84%160,362
Aug 23, 202423.4524.9020.9121.6321.630.56%94,650
Aug 22, 202420.1424.8820.1421.5121.514.93%146,521
Aug 21, 202421.4621.8017.2020.5020.50-0.63%121,908
Aug 20, 202417.7122.3116.9220.6320.6316.49%127,674
Aug 19, 202415.2517.9415.2517.7117.7116.13%125,567
Aug 16, 202413.5515.2513.0615.2515.2516.77%114,279
Aug 15, 202413.3613.3712.7413.0613.060.77%35,451
Aug 14, 202412.9113.8012.5112.9612.961.73%81,786
Aug 13, 202412.8514.0011.8212.7412.741.11%214,707
Aug 12, 202410.4914.9010.4512.6012.6024.75%519,441
Aug 9, 20248.2510.318.2510.1010.1027.85%63,186
Aug 8, 20247.838.127.667.907.900.89%66,436
Aug 7, 20247.207.997.207.837.839.36%44,587
Aug 6, 20247.007.466.987.167.162.29%6,690
Aug 5, 20246.507.006.457.007.00-2.91%18,842
Aug 2, 20247.458.097.067.217.21-7.21%17,408
Aug 1, 20247.968.457.507.777.77-2.33%10,841
Jul 31, 20248.628.837.787.967.96-6.14%34,495
Jul 30, 20248.759.268.348.488.480.80%79,529
Jul 29, 20248.088.627.948.418.417.24%54,530
Jul 26, 20247.808.037.607.847.845.23%22,928
Jul 25, 20247.648.077.457.457.45-0.08%31,195
Jul 24, 20247.527.667.287.467.46-0.72%25,276
Jul 23, 20247.217.536.767.517.517.36%18,208
Jul 22, 20246.747.806.687.007.002.64%68,324
Jul 19, 20247.007.186.736.826.821.41%38,522
Jul 18, 20246.746.986.576.726.722.44%28,435
Jul 17, 20247.007.006.266.566.56-9.52%74,920
Jul 16, 20245.987.465.857.257.2521.85%88,385
Jul 15, 20245.305.995.255.955.9517.82%162,149
Jul 12, 20244.935.444.585.055.055.87%117,488
Jul 11, 20244.484.844.314.774.779.91%84,025
Jul 10, 20244.434.494.164.344.34-90,289
Jul 9, 20244.774.784.344.344.34-6.67%42,839
Jul 8, 20245.035.044.634.654.65-7.37%73,324
Jul 5, 20245.295.374.935.025.02-6.86%30,588
Jul 3, 20245.895.895.225.395.39-8.64%47,785
Jul 2, 20245.906.235.505.905.90-0.03%35,394