Skip to main content

Nutex Health Inc. - Common Stock (NQ: NUTX )

5.050 +0.280 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.930 5.440 4.580 5.050 117,487 +0.28(+5.87%)
Jul 11, 2024 4.480 4.840 4.310 4.770 83,745 +0.43(+9.91%)
Jul 10, 2024 4.430 4.489 4.160 4.340 90,289 +0.00(+0.00%)
Jul 09, 2024 4.770 4.776 4.340 4.340 42,832 -0.31(-6.67%)
Jul 08, 2024 5.030 5.040 4.630 4.650 73,272 -0.37(-7.37%)
Jul 05, 2024 5.290 5.370 4.930 5.020 30,588 -0.37(-6.86%)
Jul 03, 2024 5.890 5.890 5.220 5.390 48,170 +4.80(+813.56%)
Jul 02, 2024 0.5897 0.6231 0.5500 0.5900 352,704 -0.00(-0.03%)
Jul 01, 2024 0.6200 0.6400 0.5800 0.5902 432,934 -0.00(-0.79%)
Jun 28, 2024 0.5800 0.6199 0.5800 0.5949 341,029 +0.01(+0.85%)
Jun 27, 2024 0.5400 0.6086 0.5410 0.5899 192,288 +0.04(+7.88%)
Jun 26, 2024 0.5900 0.5900 0.5320 0.5468 270,449 -0.02(-3.73%)
Jun 25, 2024 0.6090 0.6398 0.5430 0.5680 289,508 -0.02(-3.20%)
Jun 24, 2024 0.5673 0.6090 0.5515 0.5868 42,689 +0.03(+4.82%)
Jun 21, 2024 0.5500 0.5799 0.5400 0.5598 181,428 -0.01(-2.10%)
Jun 20, 2024 0.5360 0.6514 0.5360 0.5718 256,315 +0.03(+5.89%)
Jun 18, 2024 0.5849 0.5849 0.5380 0.5400 98,094 -0.04(-7.69%)
Jun 17, 2024 0.5400 0.6383 0.5361 0.5850 271,988 +0.05(+8.47%)
Jun 14, 2024 0.5310 0.5500 0.5250 0.5393 338,073 -0.00(-0.68%)
Jun 13, 2024 0.5600 0.5679 0.5260 0.5430 188,796 +0.00(+0.56%)
Jun 12, 2024 0.5800 0.5800 0.5169 0.5400 334,063 -0.04(-6.83%)
Jun 11, 2024 0.6000 0.6101 0.5720 0.5796 95,807 -0.03(-4.67%)
Jun 10, 2024 0.6400 0.6490 0.6010 0.6080 99,236 -0.01(-0.85%)
Jun 07, 2024 0.6000 0.6479 0.5850 0.6132 235,881 +0.02(+3.93%)
Jun 06, 2024 0.6300 0.6300 0.5817 0.5900 74,312 -0.05(-7.23%)
Jun 05, 2024 0.6640 0.6640 0.6111 0.6360 80,436 -0.00(-0.61%)
Jun 04, 2024 0.6850 0.6850 0.6325 0.6399 72,466 -0.04(-5.90%)
Jun 03, 2024 0.6810 0.6950 0.6650 0.6800 34,429 -0.00(-0.37%)
May 31, 2024 0.6800 0.6900 0.6700 0.6825 78,453 +0.02(+2.32%)
May 30, 2024 0.6800 0.6800 0.6501 0.6670 98,500 -0.02(-3.32%)
May 29, 2024 0.7000 0.7000 0.6736 0.6899 60,180 -0.01(-1.65%)
May 28, 2024 0.7000 0.7250 0.7000 0.7015 136,142 -0.04(-5.91%)
May 24, 2024 0.7200 0.7596 0.7098 0.7456 253,766 +0.01(+0.76%)
May 23, 2024 0.7206 0.7500 0.7072 0.7400 40,884 +0.01(+1.36%)
May 22, 2024 0.7291 0.7500 0.7200 0.7301 167,878 +0.00(+0.14%)
May 21, 2024 0.7400 0.7430 0.7200 0.7291 134,300 +0.01(+0.97%)
May 20, 2024 0.7280 0.7300 0.7122 0.7221 80,581 +0.01(+1.42%)
May 17, 2024 0.7400 0.7500 0.7075 0.7120 110,902 -0.02(-3.35%)
May 16, 2024 0.7300 0.7516 0.7201 0.7367 261,163 +0.02(+2.60%)
May 15, 2024 0.7141 0.7228 0.7049 0.7180 98,023 +0.01(+1.13%)
May 14, 2024 0.7095 0.7140 0.6750 0.7100 244,067 +0.01(+1.57%)
May 13, 2024 0.6277 0.7000 0.6277 0.6990 308,546 +0.07(+10.79%)
May 10, 2024 0.6650 0.6750 0.6200 0.6309 123,977 -0.03(-4.41%)
May 09, 2024 0.6728 0.6927 0.6546 0.6600 384,898 +0.01(+2.01%)
May 08, 2024 0.6100 0.6491 0.6100 0.6470 151,884 +0.04(+6.24%)
May 07, 2024 0.6693 0.6900 0.6000 0.6090 366,501 -0.06(-9.46%)
May 06, 2024 0.6896 0.7049 0.6600 0.6726 173,146 -0.01(-1.06%)
May 03, 2024 0.6400 0.6939 0.6217 0.6798 184,290 +0.04(+5.56%)
May 02, 2024 0.6100 0.6500 0.6011 0.6440 216,397 +0.04(+6.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.