Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
102.74
-0.02 (-0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
102.80
+0.06 (0.06%)
After-hours: Oct 8, 2025, 4:41 PM EDT
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 104.59 | 104.59 | 99.03 | 103.37 | - | 0.59% | 166,650 |
| Oct 7, 2025 | 108.88 | 112.00 | 102.56 | 102.76 | 102.76 | -5.39% | 158,905 |
| Oct 6, 2025 | 108.17 | 111.10 | 106.30 | 108.62 | 108.62 | 0.69% | 102,551 |
| Oct 3, 2025 | 107.19 | 111.54 | 106.68 | 107.88 | 107.88 | 0.64% | 98,801 |
| Oct 2, 2025 | 104.40 | 108.00 | 102.94 | 107.19 | 107.19 | 2.67% | 124,911 |
| Oct 1, 2025 | 101.59 | 105.21 | 101.52 | 104.40 | 104.40 | 1.05% | 91,608 |
| Sep 30, 2025 | 105.06 | 106.21 | 101.00 | 103.32 | 103.32 | -2.74% | 141,619 |
| Sep 29, 2025 | 102.40 | 106.94 | 100.84 | 106.23 | 106.23 | 3.61% | 94,364 |
| Sep 26, 2025 | 98.39 | 103.60 | 98.10 | 102.53 | 102.53 | 5.62% | 108,283 |
| Sep 25, 2025 | 97.37 | 99.53 | 93.84 | 97.07 | 97.07 | -3.23% | 89,530 |
| Sep 24, 2025 | 103.93 | 105.62 | 98.49 | 100.31 | 100.31 | -3.25% | 138,979 |
| Sep 23, 2025 | 99.84 | 107.34 | 99.47 | 103.68 | 103.68 | 3.98% | 148,144 |
| Sep 22, 2025 | 93.90 | 100.41 | 93.89 | 99.71 | 99.71 | 3.75% | 124,233 |
| Sep 19, 2025 | 93.40 | 97.99 | 93.35 | 96.11 | 96.11 | 3.39% | 272,761 |
| Sep 18, 2025 | 90.40 | 92.99 | 87.10 | 92.96 | 92.96 | 3.31% | 103,203 |
| Sep 17, 2025 | 88.29 | 92.75 | 88.10 | 89.98 | 89.98 | 2.16% | 104,440 |
| Sep 16, 2025 | 94.73 | 96.00 | 86.10 | 88.08 | 88.08 | -7.92% | 181,357 |
| Sep 15, 2025 | 96.35 | 99.99 | 93.00 | 95.66 | 95.66 | -1.57% | 153,719 |
| Sep 12, 2025 | 92.02 | 98.52 | 89.99 | 97.19 | 97.19 | 5.64% | 258,772 |
| Sep 11, 2025 | 82.93 | 92.05 | 82.45 | 92.00 | 92.00 | 10.52% | 136,315 |
| Sep 10, 2025 | 85.99 | 87.50 | 80.53 | 83.24 | 83.24 | -3.10% | 102,980 |
| Sep 9, 2025 | 83.85 | 86.10 | 81.00 | 85.90 | 85.90 | 2.99% | 135,592 |
| Sep 8, 2025 | 84.00 | 85.00 | 81.50 | 83.41 | 83.41 | 0.04% | 92,253 |
| Sep 5, 2025 | 86.02 | 86.86 | 81.88 | 83.38 | 83.38 | -2.91% | 112,099 |
| Sep 4, 2025 | 82.50 | 86.50 | 80.00 | 85.88 | 85.88 | 4.67% | 203,686 |
| Sep 3, 2025 | 80.85 | 85.26 | 79.50 | 82.05 | 82.05 | 1.40% | 141,035 |
| Sep 2, 2025 | 82.16 | 83.70 | 77.21 | 80.92 | 80.92 | -3.43% | 222,277 |
| Aug 29, 2025 | 88.70 | 89.99 | 82.99 | 83.79 | 83.79 | -5.20% | 175,892 |
| Aug 28, 2025 | 89.90 | 91.97 | 85.00 | 88.39 | 88.39 | -1.55% | 178,201 |
| Aug 27, 2025 | 88.00 | 92.99 | 87.42 | 89.78 | 89.78 | -0.30% | 92,660 |
| Aug 26, 2025 | 89.50 | 91.09 | 82.55 | 90.05 | 90.05 | 0.60% | 277,362 |
| Aug 25, 2025 | 92.50 | 94.75 | 89.50 | 89.51 | 89.51 | -3.13% | 119,203 |
| Aug 22, 2025 | 95.79 | 98.86 | 90.53 | 92.40 | 92.40 | -3.93% | 226,343 |
| Aug 21, 2025 | 91.62 | 110.00 | 89.10 | 96.18 | 96.18 | 3.70% | 401,916 |
| Aug 20, 2025 | 95.39 | 95.63 | 87.60 | 92.75 | 92.75 | -2.33% | 256,639 |
| Aug 19, 2025 | 93.43 | 96.00 | 87.85 | 94.96 | 94.96 | 0.43% | 322,473 |
| Aug 18, 2025 | 92.45 | 94.90 | 91.14 | 94.55 | 94.55 | 1.77% | 122,342 |
| Aug 15, 2025 | 108.00 | 108.00 | 84.51 | 92.91 | 92.91 | -16.40% | 544,545 |
| Aug 14, 2025 | 103.62 | 111.61 | 103.55 | 111.13 | 111.13 | 5.65% | 376,508 |
| Aug 13, 2025 | 96.53 | 106.50 | 96.53 | 105.19 | 105.19 | 9.44% | 217,323 |
| Aug 12, 2025 | 90.52 | 98.00 | 89.15 | 96.12 | 96.12 | 7.24% | 115,358 |
| Aug 11, 2025 | 87.60 | 90.95 | 84.60 | 89.63 | 89.63 | 1.94% | 212,426 |
| Aug 8, 2025 | 87.50 | 91.55 | 85.78 | 87.92 | 87.92 | -1.47% | 108,747 |
| Aug 7, 2025 | 94.00 | 96.00 | 88.55 | 89.23 | 89.23 | -4.66% | 174,403 |
| Aug 6, 2025 | 92.22 | 95.42 | 88.31 | 93.59 | 93.59 | 2.68% | 152,081 |
| Aug 5, 2025 | 88.75 | 92.38 | 87.87 | 91.15 | 91.15 | 2.54% | 124,784 |
| Aug 4, 2025 | 84.99 | 90.84 | 84.54 | 88.89 | 88.89 | 5.82% | 140,710 |
| Aug 1, 2025 | 82.66 | 85.92 | 81.10 | 84.00 | 84.00 | -0.96% | 222,372 |
| Jul 31, 2025 | 83.67 | 87.00 | 83.31 | 84.81 | 84.81 | 0.96% | 124,902 |
| Jul 30, 2025 | 85.25 | 88.01 | 82.25 | 84.00 | 84.00 | -1.65% | 295,458 |