Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
25.00
+1.96 (8.51%)
Nov 5, 2024, 4:00 PM EST - Market closed
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 18.66 | 19.03 | 17.51 | 18.50 | 18.50 | -0.91% | 93,889 |
| Sep 25, 2024 | 19.41 | 19.88 | 18.61 | 18.67 | 18.67 | -6.65% | 107,530 |
| Sep 24, 2024 | 22.44 | 23.05 | 19.55 | 20.00 | 20.00 | -10.81% | 106,551 |
| Sep 23, 2024 | 24.50 | 24.75 | 21.76 | 22.43 | 22.43 | -8.47% | 43,385 |
| Sep 20, 2024 | 25.02 | 25.86 | 24.00 | 24.50 | 24.50 | -2.66% | 56,868 |
| Sep 19, 2024 | 25.50 | 25.80 | 24.43 | 25.17 | 25.17 | 1.25% | 94,393 |
| Sep 18, 2024 | 26.09 | 26.15 | 24.50 | 24.86 | 24.86 | -0.76% | 77,524 |
| Sep 17, 2024 | 25.00 | 25.81 | 24.50 | 25.05 | 25.05 | 0.20% | 42,893 |
| Sep 16, 2024 | 25.90 | 25.90 | 24.07 | 25.00 | 25.00 | -0.75% | 40,640 |
| Sep 13, 2024 | 22.71 | 26.40 | 22.69 | 25.19 | 25.19 | 11.36% | 104,574 |
| Sep 12, 2024 | 22.73 | 23.54 | 22.62 | 22.62 | 22.62 | -2.25% | 24,290 |
| Sep 11, 2024 | 20.50 | 23.22 | 20.50 | 23.14 | 23.14 | 9.72% | 46,049 |
| Sep 10, 2024 | 20.85 | 21.16 | 20.26 | 21.09 | 21.09 | 1.15% | 26,313 |
| Sep 9, 2024 | 21.57 | 21.57 | 20.70 | 20.85 | 20.85 | -2.48% | 39,135 |
| Sep 6, 2024 | 22.05 | 23.00 | 20.93 | 21.38 | 21.38 | -2.95% | 32,288 |
| Sep 5, 2024 | 23.50 | 24.49 | 21.75 | 22.03 | 22.03 | -5.00% | 39,592 |
| Sep 4, 2024 | 21.17 | 23.36 | 21.00 | 23.19 | 23.19 | 9.54% | 64,521 |
| Sep 3, 2024 | 21.13 | 22.01 | 21.13 | 21.17 | 21.17 | -1.03% | 24,814 |
| Aug 30, 2024 | 21.70 | 22.22 | 21.11 | 21.39 | 21.39 | -2.15% | 36,327 |
| Aug 29, 2024 | 21.24 | 22.69 | 20.65 | 21.86 | 21.86 | 2.39% | 42,319 |
| Aug 28, 2024 | 23.21 | 23.21 | 18.30 | 21.35 | 21.35 | -9.19% | 132,929 |
| Aug 27, 2024 | 24.00 | 26.18 | 22.19 | 23.51 | 23.51 | -2.81% | 83,912 |
| Aug 26, 2024 | 21.63 | 26.75 | 20.60 | 24.19 | 24.19 | 11.84% | 160,362 |
| Aug 23, 2024 | 23.45 | 24.90 | 20.91 | 21.63 | 21.63 | 0.56% | 94,650 |
| Aug 22, 2024 | 20.14 | 24.88 | 20.14 | 21.51 | 21.51 | 4.93% | 146,521 |
| Aug 21, 2024 | 21.46 | 21.80 | 17.20 | 20.50 | 20.50 | -0.63% | 121,908 |
| Aug 20, 2024 | 17.71 | 22.31 | 16.92 | 20.63 | 20.63 | 16.49% | 127,674 |
| Aug 19, 2024 | 15.25 | 17.94 | 15.25 | 17.71 | 17.71 | 16.13% | 125,567 |
| Aug 16, 2024 | 13.55 | 15.25 | 13.06 | 15.25 | 15.25 | 16.77% | 114,279 |
| Aug 15, 2024 | 13.36 | 13.37 | 12.74 | 13.06 | 13.06 | 0.77% | 35,451 |
| Aug 14, 2024 | 12.91 | 13.80 | 12.51 | 12.96 | 12.96 | 1.73% | 81,786 |
| Aug 13, 2024 | 12.85 | 14.00 | 11.82 | 12.74 | 12.74 | 1.11% | 214,707 |
| Aug 12, 2024 | 10.49 | 14.90 | 10.45 | 12.60 | 12.60 | 24.75% | 519,441 |
| Aug 9, 2024 | 8.25 | 10.31 | 8.25 | 10.10 | 10.10 | 27.85% | 63,186 |
| Aug 8, 2024 | 7.83 | 8.12 | 7.66 | 7.90 | 7.90 | 0.89% | 66,436 |
| Aug 7, 2024 | 7.20 | 7.99 | 7.20 | 7.83 | 7.83 | 9.36% | 44,587 |
| Aug 6, 2024 | 7.00 | 7.46 | 6.98 | 7.16 | 7.16 | 2.29% | 6,690 |
| Aug 5, 2024 | 6.50 | 7.00 | 6.45 | 7.00 | 7.00 | -2.91% | 18,842 |
| Aug 2, 2024 | 7.45 | 8.09 | 7.06 | 7.21 | 7.21 | -7.21% | 17,408 |
| Aug 1, 2024 | 7.96 | 8.45 | 7.50 | 7.77 | 7.77 | -2.33% | 10,841 |
| Jul 31, 2024 | 8.62 | 8.83 | 7.78 | 7.96 | 7.96 | -6.14% | 34,495 |
| Jul 30, 2024 | 8.75 | 9.26 | 8.34 | 8.48 | 8.48 | 0.80% | 79,529 |
| Jul 29, 2024 | 8.08 | 8.62 | 7.94 | 8.41 | 8.41 | 7.24% | 54,530 |
| Jul 26, 2024 | 7.80 | 8.03 | 7.60 | 7.84 | 7.84 | 5.23% | 22,928 |
| Jul 25, 2024 | 7.64 | 8.07 | 7.45 | 7.45 | 7.45 | -0.08% | 31,195 |
| Jul 24, 2024 | 7.52 | 7.66 | 7.28 | 7.46 | 7.46 | -0.72% | 25,276 |
| Jul 23, 2024 | 7.21 | 7.53 | 6.76 | 7.51 | 7.51 | 7.36% | 18,208 |
| Jul 22, 2024 | 6.74 | 7.80 | 6.68 | 7.00 | 7.00 | 2.64% | 68,324 |
| Jul 19, 2024 | 7.00 | 7.18 | 6.73 | 6.82 | 6.82 | 1.41% | 38,522 |
| Jul 18, 2024 | 6.74 | 6.98 | 6.57 | 6.72 | 6.72 | 2.44% | 28,435 |
| Jul 17, 2024 | 7.00 | 7.00 | 6.26 | 6.56 | 6.56 | -9.52% | 74,920 |
| Jul 16, 2024 | 5.98 | 7.46 | 5.85 | 7.25 | 7.25 | 21.85% | 88,385 |
| Jul 15, 2024 | 5.30 | 5.99 | 5.25 | 5.95 | 5.95 | 17.82% | 162,149 |
| Jul 12, 2024 | 4.93 | 5.44 | 4.58 | 5.05 | 5.05 | 5.87% | 117,488 |
| Jul 11, 2024 | 4.48 | 4.84 | 4.31 | 4.77 | 4.77 | 9.91% | 84,025 |
| Jul 10, 2024 | 4.43 | 4.49 | 4.16 | 4.34 | 4.34 | - | 90,289 |
| Jul 9, 2024 | 4.77 | 4.78 | 4.34 | 4.34 | 4.34 | -6.67% | 42,839 |
| Jul 8, 2024 | 5.03 | 5.04 | 4.63 | 4.65 | 4.65 | -7.37% | 73,324 |
| Jul 5, 2024 | 5.29 | 5.37 | 4.93 | 5.02 | 5.02 | -6.86% | 30,588 |
| Jul 3, 2024 | 5.89 | 5.89 | 5.22 | 5.39 | 5.39 | -8.64% | 47,785 |
| Jul 2, 2024 | 5.90 | 6.23 | 5.50 | 5.90 | 5.90 | -0.03% | 35,394 |
| Jul 1, 2024 | 6.20 | 6.40 | 5.80 | 5.90 | 5.90 | -0.79% | 43,381 |
| Jun 28, 2024 | 5.80 | 6.20 | 5.80 | 5.95 | 5.95 | 0.85% | 34,102 |
| Jun 27, 2024 | 5.41 | 6.09 | 5.41 | 5.90 | 5.90 | 7.88% | 19,309 |
| Jun 26, 2024 | 5.90 | 5.90 | 5.32 | 5.47 | 5.47 | -3.73% | 27,044 |
| Jun 25, 2024 | 6.09 | 6.40 | 5.43 | 5.68 | 5.68 | -3.20% | 28,960 |
| Jun 24, 2024 | 5.67 | 6.09 | 5.52 | 5.87 | 5.87 | 4.82% | 4,269 |
| Jun 21, 2024 | 5.55 | 5.80 | 5.40 | 5.60 | 5.60 | -2.10% | 18,142 |
| Jun 20, 2024 | 5.36 | 6.51 | 5.36 | 5.72 | 5.72 | 5.89% | 25,632 |
| Jun 18, 2024 | 5.85 | 5.85 | 5.38 | 5.40 | 5.40 | -7.69% | 9,809 |
| Jun 17, 2024 | 5.40 | 6.38 | 5.36 | 5.85 | 5.85 | 8.47% | 27,218 |
| Jun 14, 2024 | 5.31 | 5.50 | 5.25 | 5.39 | 5.39 | -0.68% | 33,807 |