Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	53.18	54.66	50.07	51.68	51.68	-7.12%	36,869
Mar 27, 2025	55.26	58.70	54.38	55.64	55.64	-1.22%	32,563
Mar 26, 2025	62.23	62.75	55.00	56.33	56.33	-8.95%	59,133
Mar 25, 2025	59.36	63.83	59.36	61.87	61.87	3.98%	37,884
Mar 24, 2025	58.60	59.50	56.95	59.50	59.50	2.29%	37,149
Mar 21, 2025	52.07	58.28	52.00	58.17	58.17	9.40%	42,013
Mar 20, 2025	50.92	53.56	50.26	53.17	53.17	2.74%	21,058
Mar 19, 2025	55.31	55.88	51.50	51.75	51.75	-7.42%	30,500
Mar 18, 2025	54.56	56.00	52.21	55.90	55.90	1.60%	36,273
Mar 17, 2025	51.85	58.92	51.85	55.02	55.02	4.98%	45,691
Mar 14, 2025	46.00	53.28	46.00	52.41	52.41	14.73%	42,419
Mar 13, 2025	48.25	49.48	43.81	45.68	45.68	-1.08%	29,601
Mar 12, 2025	47.92	49.06	44.45	46.18	46.18	0.72%	38,267
Mar 11, 2025	41.21	46.48	41.21	45.85	45.85	11.42%	44,806
Mar 10, 2025	43.01	44.60	40.67	41.15	41.15	-7.86%	48,847
Mar 7, 2025	46.67	47.30	42.00	44.66	44.66	-3.96%	55,373
Mar 6, 2025	49.92	52.00	45.50	46.50	46.50	-4.44%	48,152
Mar 5, 2025	43.71	49.10	43.71	48.66	48.66	9.69%	45,697
Mar 4, 2025	49.90	50.01	42.93	44.36	44.36	-14.18%	120,493
Mar 3, 2025	55.91	55.91	50.00	51.69	51.69	-5.85%	36,088
Feb 28, 2025	52.34	55.20	50.00	54.90	54.90	1.57%	46,603
Feb 27, 2025	57.00	57.00	53.51	54.05	54.05	-2.96%	40,463
Feb 26, 2025	57.00	57.49	54.30	55.70	55.70	-0.04%	24,654
Feb 25, 2025	56.12	59.23	52.52	55.72	55.72	-3.60%	61,091
Feb 24, 2025	58.54	58.63	56.00	57.80	57.80	0.35%	37,744
Feb 21, 2025	61.57	61.57	56.27	57.60	57.60	-6.57%	40,108
Feb 20, 2025	65.29	65.29	60.75	61.65	61.65	-4.83%	47,966
Feb 19, 2025	65.80	67.67	64.78	64.78	64.78	-1.82%	43,295
Feb 18, 2025	67.53	67.53	60.67	65.98	65.98	-0.12%	53,561
Feb 14, 2025	67.80	69.45	66.02	66.06	66.06	-1.93%	36,755
Feb 13, 2025	58.49	67.63	58.24	67.36	67.36	15.54%	64,344
Feb 12, 2025	57.01	59.00	56.91	58.30	58.30	-0.85%	13,762
Feb 11, 2025	57.15	59.92	53.00	58.80	58.80	2.71%	32,987
Feb 10, 2025	53.33	59.24	52.52	57.25	57.25	9.21%	63,010
Feb 7, 2025	60.00	60.00	52.41	52.42	52.42	-11.68%	56,138
Feb 6, 2025	55.00	59.80	55.00	59.35	59.35	8.05%	99,210
Feb 5, 2025	49.42	55.32	48.27	54.93	54.93	12.82%	51,296
Feb 4, 2025	49.06	49.75	47.29	48.69	48.69	-0.65%	34,518
Feb 3, 2025	46.60	49.70	44.09	49.01	49.01	2.90%	30,721
Jan 31, 2025	47.68	49.06	47.00	47.63	47.63	-0.48%	35,222
Jan 30, 2025	45.18	48.18	45.02	47.86	47.86	6.88%	51,213
Jan 29, 2025	42.71	47.34	41.52	44.78	44.78	4.65%	85,927
Jan 28, 2025	39.54	42.90	36.05	42.79	42.79	5.76%	53,960
Jan 27, 2025	42.50	42.50	38.24	40.46	40.46	-4.89%	61,655
Jan 24, 2025	40.97	44.50	39.97	42.54	42.54	3.86%	41,692
Jan 23, 2025	38.32	41.00	38.30	40.96	40.96	7.48%	39,367
Jan 22, 2025	38.03	40.25	36.96	38.11	38.11	-1.01%	38,195
Jan 21, 2025	38.87	39.34	36.93	38.50	38.50	1.82%	48,478
Jan 17, 2025	37.74	40.41	37.07	37.81	37.81	-0.13%	53,498
Jan 16, 2025	33.91	37.86	32.80	37.86	37.86	15.82%	27,767