Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
80.92
-2.87 (-3.43%)
At close: Sep 2, 2025, 4:00 PM
81.00
+0.08 (0.10%)
After-hours: Sep 2, 2025, 6:13 PM EDT
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 82.16 | 83.70 | 77.21 | 80.92 | 80.92 | -3.43% | 222,243 |
| 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 |
| Jul 29, 2025 | 90.27 | 92.05 | 84.27 | 85.41 | 85.41 | -7.56% | 324,143 |
| Jul 28, 2025 | 95.10 | 98.26 | 92.00 | 92.40 | 92.40 | -2.76% | 131,684 |
| Jul 25, 2025 | 95.00 | 99.89 | 92.04 | 95.02 | 95.02 | -0.77% | 165,937 |
| Jul 24, 2025 | 93.01 | 101.00 | 93.01 | 95.76 | 95.76 | 3.07% | 271,006 |
| Jul 23, 2025 | 99.83 | 102.00 | 88.23 | 92.90 | 92.90 | -7.11% | 521,780 |
| Jul 22, 2025 | 110.92 | 111.73 | 89.00 | 100.01 | 100.01 | -10.05% | 1,422,368 |
| Jul 21, 2025 | 114.74 | 114.74 | 109.07 | 111.19 | 111.19 | -2.30% | 191,224 |
| Jul 18, 2025 | 111.89 | 115.63 | 110.31 | 113.81 | 113.81 | 2.74% | 164,358 |
| Jul 17, 2025 | 104.10 | 114.80 | 101.35 | 110.78 | 110.78 | 6.44% | 328,830 |
| Jul 16, 2025 | 113.21 | 115.00 | 103.54 | 104.08 | 104.08 | -8.49% | 271,798 |
| Jul 15, 2025 | 116.50 | 118.17 | 112.37 | 113.73 | 113.73 | -2.01% | 219,284 |
| Jul 14, 2025 | 114.60 | 116.52 | 108.25 | 116.06 | 116.06 | 1.27% | 235,211 |
| Jul 11, 2025 | 118.00 | 119.45 | 112.99 | 114.61 | 114.61 | -2.55% | 196,037 |
| Jul 10, 2025 | 117.29 | 121.70 | 114.32 | 117.61 | 117.61 | 1.65% | 225,632 |
| Jul 9, 2025 | 138.71 | 140.42 | 108.17 | 115.70 | 115.70 | -16.06% | 1,080,002 |
| Jul 8, 2025 | 127.00 | 138.45 | 122.10 | 137.83 | 137.83 | 9.62% | 350,662 |
| Jul 7, 2025 | 118.88 | 130.00 | 117.70 | 125.73 | 125.73 | 6.22% | 282,581 |
| Jul 3, 2025 | 127.50 | 128.80 | 111.14 | 118.37 | 118.37 | -3.21% | 326,650 |
| Jul 2, 2025 | 131.80 | 136.78 | 120.70 | 122.29 | 122.29 | -7.22% | 294,799 |
| Jul 1, 2025 | 125.80 | 132.57 | 118.49 | 131.80 | 131.80 | 5.87% | 299,319 |
| Jun 30, 2025 | 125.23 | 128.60 | 123.20 | 124.49 | 124.49 | 1.29% | 169,441 |
| Jun 27, 2025 | 116.96 | 125.52 | 115.88 | 122.90 | 122.90 | 3.75% | 691,973 |
| Jun 26, 2025 | 120.38 | 121.65 | 116.66 | 118.46 | 118.46 | -1.77% | 154,179 |
| Jun 25, 2025 | 118.40 | 121.10 | 110.35 | 120.59 | 120.59 | 4.55% | 160,690 |
| Jun 24, 2025 | 119.55 | 121.15 | 112.00 | 115.34 | 115.34 | -1.29% | 121,238 |
| Jun 23, 2025 | 111.60 | 117.58 | 106.92 | 116.85 | 116.85 | 2.60% | 142,377 |