Skip to main content
logo
Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
209.01
-0.59 (-0.28%)
Oct 26, 2026, 4:00 PM EDT - Market closed

Nutex Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026213.69225.00208.36209.01209.01-0.28%197,255
Oct 23, 2026202.70213.82202.70209.59209.591.70%128,907
Oct 22, 2026194.23206.75194.23206.09206.094.29%129,771
Oct 21, 2026199.75200.34195.46197.61197.61-0.69%73,582
Oct 20, 2026189.45200.00189.45198.99198.994.05%102,839
Oct 19, 2026190.63192.89188.09191.25191.252.77%79,704
Oct 16, 2026200.50200.50185.46186.10186.10-7.32%121,206
Oct 15, 2026192.64203.64182.90200.80200.801.98%141,361
Oct 14, 2026199.59206.81194.23196.91196.91-3.65%125,024
Oct 13, 2026206.05209.70203.07204.36204.36-0.87%141,018
Oct 12, 2026206.18212.00198.56206.15206.15-0.07%122,460
Oct 9, 2026204.69210.45203.62206.29206.290.62%171,213
Oct 8, 2026210.39216.00204.46205.01205.01-3.76%177,936
Oct 7, 2026214.18222.00210.69213.02213.02-2.46%237,112
Oct 6, 2026225.00226.16217.46218.40218.40-2.93%122,786
Oct 5, 2026216.35225.66214.18225.00225.003.93%156,466
Oct 2, 2026217.38221.01212.59216.50216.501.97%297,130
Oct 1, 2026211.57219.94210.20212.31212.310.31%122,531
Sep 30, 2026210.00213.59209.49211.66211.660.74%147,839
Sep 29, 2026215.10215.10206.34210.10210.10-1.24%147,658
Sep 28, 2026218.15222.13209.00212.74212.74-3.35%163,475
Sep 25, 2026205.00222.00205.00220.11220.117.59%211,235
Sep 24, 2026201.01205.99198.25204.59204.591.35%136,826
Sep 23, 2026206.14210.03199.92201.86201.86-3.33%110,436
Sep 22, 2026201.92212.13201.92208.82208.823.64%158,209
Sep 21, 2026209.61212.27201.10201.48201.48-3.50%115,516
Sep 18, 2026213.94216.95203.87208.79208.79-2.58%246,791
Sep 17, 2026216.83220.92212.97214.32214.32-1.38%108,604
Sep 16, 2026216.04224.28214.28217.33217.330.93%146,854
Sep 15, 2026218.00218.00208.00215.33215.33-0.78%126,536
Sep 14, 2026199.47219.00198.28217.02217.028.38%244,425
Sep 11, 2026196.00202.50195.59200.24200.242.58%137,035
Sep 10, 2026197.21198.51190.00195.20195.20-1.25%90,526
Sep 9, 2026191.01200.00184.00197.68197.683.68%184,238
Sep 8, 2026193.00196.50185.53190.66190.66-1.34%201,951
Sep 4, 2026198.70200.00190.00193.24193.24-2.25%142,279
Sep 3, 2026194.22198.18190.39197.68197.682.96%160,586
Sep 2, 2026188.65195.29186.28192.00192.002.49%135,772
Sep 1, 2026189.99191.00182.66187.34187.34-0.75%232,321
Aug 31, 2026190.20193.98184.05188.76188.76-0.26%154,700
Aug 28, 2026190.99196.44188.95189.25189.25-2.40%130,325
Aug 27, 2026195.92195.92188.07193.90193.90-1.03%105,290
Aug 26, 2026188.10200.00186.42195.92195.924.16%182,172
Aug 25, 2026188.44189.48176.55188.10188.100.27%177,362
Aug 24, 2026186.85190.30181.52187.60187.600.95%167,070
Aug 21, 2026189.40190.49185.00185.84185.84-1.43%114,862
Aug 20, 2026188.33195.07186.09188.54188.54-1.09%93,951
Aug 19, 2026188.00194.00188.00190.62190.621.58%95,537
Aug 18, 2026185.01192.20184.88187.66187.66-0.40%127,776
Aug 17, 2026187.65192.62185.91188.41188.410.53%142,283