Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
123.54
-16.97 (-12.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Nutex Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025140.89140.89123.08123.54123.54-12.08%161,090
Apr 24, 2025148.00148.00131.05140.51140.51-3.12%119,292
Apr 23, 2025146.00151.99140.50145.04145.04-0.66%132,222
Apr 22, 2025146.38152.51145.01146.00146.000.50%101,789
Apr 21, 2025146.53149.59141.25145.27145.27-2.50%94,390
Apr 17, 2025136.69151.30134.10149.00149.008.85%154,732
Apr 16, 2025137.00140.95131.25136.89136.89-1.50%104,957
Apr 15, 2025127.60142.58120.94138.97138.977.17%172,615
Apr 14, 2025136.23137.32113.78129.67129.67-1.79%212,516
Apr 11, 2025115.52134.53110.00132.03132.0315.06%245,013
Apr 10, 2025105.99118.38104.71114.75114.7510.56%193,650
Apr 9, 202587.80104.9587.80103.79103.7922.19%279,313
Apr 8, 202579.1684.9478.0084.9484.9412.67%158,549
Apr 7, 202567.5475.6466.0975.3975.395.63%81,346
Apr 4, 202568.5571.6065.5071.3771.37-0.42%64,119
Apr 3, 202573.8874.0068.5071.6771.67-4.52%104,356
Apr 2, 202569.8976.8967.8575.0675.065.13%175,178
Apr 1, 202565.0072.9964.6071.4071.4051.82%313,751
Mar 31, 202549.9050.6645.8847.0347.03-9.00%62,889
Mar 28, 202553.1854.6650.0751.6851.68-7.12%36,869
Mar 27, 202555.2658.7054.3855.6455.64-1.22%32,563
Mar 26, 202562.2362.7555.0056.3356.33-8.95%59,133
Mar 25, 202559.3663.8359.3661.8761.873.98%37,884
Mar 24, 202558.6059.5056.9559.5059.502.29%37,149
Mar 21, 202552.0758.2852.0058.1758.179.40%42,013
Mar 20, 202550.9253.5650.2653.1753.172.74%21,058
Mar 19, 202555.3155.8851.5051.7551.75-7.42%30,500
Mar 18, 202554.5656.0052.2155.9055.901.60%36,273
Mar 17, 202551.8558.9251.8555.0255.024.98%45,691
Mar 14, 202546.0053.2846.0052.4152.4114.73%42,419
Mar 13, 202548.2549.4843.8145.6845.68-1.08%29,601
Mar 12, 202547.9249.0644.4546.1846.180.72%38,267
Mar 11, 202541.2146.4841.2145.8545.8511.42%44,806
Mar 10, 202543.0144.6040.6741.1541.15-7.86%48,847
Mar 7, 202546.6747.3042.0044.6644.66-3.96%55,373
Mar 6, 202549.9252.0045.5046.5046.50-4.44%48,152
Mar 5, 202543.7149.1043.7148.6648.669.69%45,697
Mar 4, 202549.9050.0142.9344.3644.36-14.18%120,493
Mar 3, 202555.9155.9150.0051.6951.69-5.85%36,088
Feb 28, 202552.3455.2050.0054.9054.901.57%46,603
Feb 27, 202557.0057.0053.5154.0554.05-2.96%40,463
Feb 26, 202557.0057.4954.3055.7055.70-0.04%24,654
Feb 25, 202556.1259.2352.5255.7255.72-3.60%61,091
Feb 24, 202558.5458.6356.0057.8057.800.35%37,744
Feb 21, 202561.5761.5756.2757.6057.60-6.57%40,108
Feb 20, 202565.2965.2960.7561.6561.65-4.83%47,966
Feb 19, 202565.8067.6764.7864.7864.78-1.82%43,295
Feb 18, 202567.5367.5360.6765.9865.98-0.12%53,561
Feb 14, 202567.8069.4566.0266.0666.06-1.93%36,755
Feb 13, 202558.4967.6358.2467.3667.3615.54%64,344