Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
222.40
+7.07 (3.28%)
Sep 16, 2026, 2:21 PM EDT - Market open
Nutex Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 216.04 | 223.55 | 214.28 | 222.53 | - | 3.34% | 70,596 |
| Sep 15, 2026 | 218.00 | 218.00 | 208.00 | 215.33 | 215.33 | -0.78% | 126,298 |
| Sep 14, 2026 | 199.47 | 219.00 | 198.28 | 217.02 | 217.02 | 8.38% | 240,795 |
| Sep 11, 2026 | 196.00 | 202.50 | 195.59 | 200.24 | 200.24 | 2.58% | 134,644 |
| Sep 10, 2026 | 197.21 | 198.51 | 190.00 | 195.20 | 195.20 | -1.25% | 89,663 |
| Sep 9, 2026 | 191.01 | 200.00 | 184.00 | 197.68 | 197.68 | 3.68% | 184,175 |
| Sep 8, 2026 | 193.00 | 196.50 | 185.53 | 190.66 | 190.66 | -1.34% | 201,858 |
| Sep 4, 2026 | 198.70 | 200.00 | 190.00 | 193.24 | 193.24 | -2.25% | 142,244 |
| Sep 3, 2026 | 194.22 | 198.18 | 190.39 | 197.68 | 197.68 | 2.96% | 160,572 |
| Sep 2, 2026 | 188.65 | 195.29 | 186.28 | 192.00 | 192.00 | 2.49% | 135,765 |
| Sep 1, 2026 | 189.99 | 191.00 | 182.66 | 187.34 | 187.34 | -0.75% | 232,321 |
| Aug 31, 2026 | 190.20 | 193.98 | 184.05 | 188.76 | 188.76 | -0.26% | 154,700 |
| Aug 28, 2026 | 190.99 | 196.44 | 188.95 | 189.25 | 189.25 | -2.40% | 130,325 |
| Aug 27, 2026 | 195.92 | 195.92 | 188.07 | 193.90 | 193.90 | -1.03% | 105,290 |
| Aug 26, 2026 | 188.10 | 200.00 | 186.42 | 195.92 | 195.92 | 4.16% | 182,172 |
| Aug 25, 2026 | 188.44 | 189.48 | 176.55 | 188.10 | 188.10 | 0.27% | 177,362 |
| Aug 24, 2026 | 186.85 | 190.30 | 181.52 | 187.60 | 187.60 | 0.95% | 167,070 |
| Aug 21, 2026 | 189.40 | 190.49 | 185.00 | 185.84 | 185.84 | -1.43% | 114,862 |
| Aug 20, 2026 | 188.33 | 195.07 | 186.09 | 188.54 | 188.54 | -1.09% | 93,951 |
| Aug 19, 2026 | 188.00 | 194.00 | 188.00 | 190.62 | 190.62 | 1.58% | 95,537 |
| Aug 18, 2026 | 185.01 | 192.20 | 184.88 | 187.66 | 187.66 | -0.40% | 127,776 |
| Aug 17, 2026 | 187.65 | 192.62 | 185.91 | 188.41 | 188.41 | 0.53% | 142,283 |
| Aug 14, 2026 | 186.81 | 195.00 | 182.32 | 187.42 | 187.42 | 0.33% | 149,494 |
| Aug 13, 2026 | 175.04 | 190.00 | 174.23 | 186.81 | 186.81 | 8.33% | 189,834 |
| Aug 12, 2026 | 166.57 | 174.56 | 166.57 | 172.45 | 172.45 | 3.60% | 174,265 |
| Aug 11, 2026 | 195.84 | 200.00 | 160.51 | 166.45 | 166.45 | -15.73% | 257,146 |
| Aug 10, 2026 | 162.64 | 200.00 | 162.07 | 197.51 | 197.51 | 21.87% | 379,878 |
| Aug 7, 2026 | 164.75 | 173.00 | 152.38 | 162.07 | 162.07 | 6.67% | 294,765 |
| Aug 6, 2026 | 156.44 | 158.93 | 150.07 | 151.93 | 151.93 | -3.39% | 181,054 |
| Aug 5, 2026 | 158.51 | 162.44 | 155.98 | 157.26 | 157.26 | -0.34% | 94,009 |
| Aug 4, 2026 | 154.10 | 160.10 | 152.93 | 157.80 | 157.80 | 3.18% | 121,178 |
| Aug 3, 2026 | 147.43 | 153.22 | 147.17 | 152.93 | 152.93 | 3.73% | 117,160 |
| Jul 31, 2026 | 148.71 | 151.25 | 144.17 | 147.43 | 147.43 | -0.86% | 157,449 |
| Jul 30, 2026 | 142.60 | 150.02 | 142.60 | 148.71 | 148.71 | 5.85% | 169,941 |
| Jul 29, 2026 | 149.00 | 149.75 | 140.25 | 140.49 | 140.49 | -5.73% | 92,913 |
| Jul 28, 2026 | 147.17 | 149.99 | 143.00 | 149.03 | 149.03 | 0.22% | 119,906 |
| Jul 27, 2026 | 148.13 | 152.39 | 146.57 | 148.70 | 148.70 | 1.94% | 105,969 |
| Jul 24, 2026 | 154.16 | 157.46 | 145.37 | 145.87 | 145.87 | -5.01% | 132,679 |
| Jul 23, 2026 | 156.89 | 159.10 | 150.28 | 153.56 | 153.56 | -2.32% | 96,852 |
| Jul 22, 2026 | 165.50 | 168.96 | 155.32 | 157.21 | 157.21 | -6.57% | 111,017 |
| Jul 21, 2026 | 165.75 | 170.74 | 165.28 | 168.27 | 168.27 | 4.21% | 114,211 |
| Jul 20, 2026 | 162.99 | 166.14 | 159.50 | 161.47 | 161.47 | -0.93% | 77,463 |
| Jul 17, 2026 | 160.14 | 167.80 | 157.82 | 162.98 | 162.98 | -0.86% | 122,901 |
| Jul 16, 2026 | 174.59 | 180.00 | 162.58 | 164.40 | 164.40 | -6.59% | 175,139 |
| Jul 15, 2026 | 177.86 | 179.21 | 171.97 | 176.00 | 176.00 | -1.33% | 67,501 |
| Jul 14, 2026 | 177.43 | 182.00 | 175.00 | 178.37 | 178.37 | -0.44% | 92,770 |
| Jul 13, 2026 | 184.87 | 187.00 | 175.08 | 179.15 | 179.15 | -2.59% | 101,623 |
| Jul 10, 2026 | 185.65 | 187.99 | 178.72 | 183.91 | 183.91 | 0.30% | 86,558 |
| Jul 9, 2026 | 179.00 | 186.27 | 176.19 | 183.36 | 183.36 | 2.12% | 119,298 |
| Jul 8, 2026 | 184.70 | 186.18 | 171.64 | 179.55 | 179.55 | -4.44% | 154,710 |