Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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