Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
166.84
+7.84 (4.93%)
At close: Dec 18, 2025, 4:00 PM EST
166.84
0.00 (0.00%)
After-hours: Dec 18, 2025, 5:45 PM EST
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 161.28 | 167.11 | 161.16 | 163.99 | - | 3.14% | 62,210 |
| Dec 17, 2025 | 169.90 | 173.65 | 156.15 | 159.00 | 159.00 | -7.41% | 246,880 |
| Dec 16, 2025 | 171.13 | 173.86 | 161.25 | 171.72 | 171.72 | -2.31% | 232,053 |
| Dec 15, 2025 | 183.28 | 188.89 | 171.07 | 175.78 | 175.78 | -4.93% | 163,129 |
| Dec 12, 2025 | 190.71 | 193.00 | 178.56 | 184.89 | 184.89 | -2.94% | 212,482 |
| Dec 11, 2025 | 176.38 | 191.73 | 172.99 | 190.49 | 190.49 | 7.94% | 148,937 |
| Dec 10, 2025 | 167.36 | 182.00 | 167.00 | 176.47 | 176.47 | 4.78% | 187,034 |
| Dec 9, 2025 | 179.12 | 179.90 | 163.00 | 168.42 | 168.42 | -6.98% | 238,902 |
| Dec 8, 2025 | 161.89 | 187.20 | 161.05 | 181.06 | 181.06 | 12.49% | 283,906 |
| Dec 5, 2025 | 155.57 | 165.56 | 153.01 | 160.95 | 160.95 | 2.65% | 224,299 |
| Dec 4, 2025 | 133.62 | 157.29 | 132.42 | 156.79 | 156.79 | 19.01% | 290,328 |
| Dec 3, 2025 | 129.77 | 134.56 | 124.47 | 131.75 | 131.75 | 1.53% | 134,553 |
| Dec 2, 2025 | 121.34 | 131.52 | 121.34 | 129.77 | 129.77 | 8.52% | 201,894 |
| Dec 1, 2025 | 115.51 | 126.72 | 115.21 | 119.58 | 119.58 | 3.88% | 140,686 |
| Nov 28, 2025 | 113.85 | 120.44 | 111.93 | 115.11 | 115.11 | 2.05% | 140,998 |
| Nov 26, 2025 | 119.63 | 123.08 | 110.21 | 112.80 | 112.80 | -5.38% | 194,389 |
| Nov 25, 2025 | 134.36 | 137.40 | 107.09 | 119.21 | 119.21 | -13.12% | 470,015 |
| Nov 24, 2025 | 137.00 | 145.02 | 134.06 | 137.21 | 137.21 | 0.21% | 219,000 |
| Nov 21, 2025 | 139.99 | 144.49 | 131.63 | 136.92 | 136.92 | -3.81% | 217,342 |
| Nov 20, 2025 | 125.00 | 158.00 | 125.00 | 142.34 | 142.34 | 26.87% | 528,652 |
| Nov 19, 2025 | 120.81 | 127.00 | 112.19 | 112.19 | 112.19 | 13.09% | 301,408 |
| Nov 18, 2025 | 100.44 | 101.00 | 94.45 | 99.20 | 99.20 | -4.57% | 169,737 |
| Nov 17, 2025 | 107.11 | 109.50 | 103.23 | 103.95 | 103.95 | -2.95% | 134,538 |
| Nov 14, 2025 | 105.11 | 110.35 | 102.30 | 107.11 | 107.11 | -1.56% | 64,686 |
| Nov 13, 2025 | 118.77 | 119.01 | 108.34 | 108.81 | 108.81 | -10.55% | 97,406 |
| Nov 12, 2025 | 111.97 | 122.12 | 111.97 | 121.65 | 121.65 | 8.65% | 155,945 |
| Nov 11, 2025 | 117.01 | 118.80 | 110.02 | 111.97 | 111.97 | -5.80% | 97,957 |
| Nov 10, 2025 | 116.61 | 121.69 | 109.49 | 118.86 | 118.86 | 3.67% | 115,974 |
| Nov 7, 2025 | 120.00 | 121.70 | 106.44 | 114.65 | 114.65 | -5.82% | 93,057 |
| Nov 6, 2025 | 130.14 | 131.08 | 121.48 | 121.74 | 121.74 | -7.30% | 53,239 |
| Nov 5, 2025 | 125.00 | 133.61 | 125.00 | 131.32 | 131.32 | 3.64% | 67,241 |
| Nov 4, 2025 | 127.30 | 131.81 | 124.75 | 126.71 | 126.71 | -3.80% | 89,479 |
| Nov 3, 2025 | 124.33 | 134.86 | 122.15 | 131.71 | 131.71 | 7.03% | 84,498 |
| Oct 31, 2025 | 124.91 | 126.37 | 118.93 | 123.06 | 123.06 | -1.16% | 72,940 |
| Oct 30, 2025 | 126.99 | 127.29 | 122.92 | 124.50 | 124.50 | -2.61% | 54,221 |
| Oct 29, 2025 | 129.10 | 132.72 | 124.98 | 127.83 | 127.83 | -0.66% | 90,010 |
| Oct 28, 2025 | 129.77 | 139.00 | 124.90 | 128.68 | 128.68 | -0.62% | 113,696 |
| Oct 27, 2025 | 127.65 | 137.50 | 125.94 | 129.48 | 129.48 | 3.11% | 175,031 |
| Oct 24, 2025 | 120.09 | 128.95 | 119.00 | 125.57 | 125.57 | 7.05% | 103,279 |
| Oct 23, 2025 | 113.82 | 122.81 | 112.00 | 117.30 | 117.30 | 2.62% | 112,338 |
| Oct 22, 2025 | 113.14 | 116.76 | 108.00 | 114.31 | 114.31 | -0.17% | 113,873 |
| Oct 21, 2025 | 109.56 | 115.86 | 106.46 | 114.50 | 114.50 | 3.15% | 121,025 |
| Oct 20, 2025 | 99.04 | 111.00 | 97.00 | 111.00 | 111.00 | 17.05% | 169,455 |
| Oct 17, 2025 | 96.10 | 97.81 | 92.95 | 94.84 | 94.84 | -1.93% | 85,040 |
| Oct 16, 2025 | 105.04 | 106.57 | 95.00 | 96.70 | 96.70 | -8.78% | 105,969 |
| Oct 15, 2025 | 100.70 | 106.41 | 99.50 | 106.01 | 106.01 | 6.57% | 130,467 |
| Oct 14, 2025 | 101.98 | 101.98 | 98.40 | 99.47 | 99.47 | -2.63% | 107,697 |
| Oct 13, 2025 | 97.20 | 104.55 | 97.20 | 102.16 | 102.16 | 7.73% | 104,117 |
| Oct 10, 2025 | 104.27 | 105.50 | 94.83 | 94.83 | 94.83 | -8.54% | 149,424 |
| Oct 9, 2025 | 103.75 | 105.90 | 97.53 | 103.68 | 103.68 | 0.91% | 132,349 |