Skip to main content

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

0.1119 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.1125 0.1150 0.1110 0.1119 1,559,626 -0.00(-0.36%)
Feb 26, 2024 0.1100 0.1177 0.1100 0.1123 1,063,739 -0.01(-4.59%)
Feb 23, 2024 0.1180 0.1194 0.1150 0.1177 1,387,248 -0.00(-0.25%)
Feb 22, 2024 0.1170 0.1185 0.1140 0.1180 1,775,058 +0.00(+0.00%)
Feb 21, 2024 0.1123 0.1195 0.1123 0.1180 1,361,075 +0.00(+2.88%)
Feb 20, 2024 0.1296 0.1299 0.1111 0.1147 2,781,791 -0.01(-6.21%)
Feb 16, 2024 0.1230 0.1237 0.1180 0.1223 1,174,395 +0.00(+1.24%)
Feb 15, 2024 0.1180 0.1249 0.1180 0.1208 956,365 -0.00(-0.58%)
Feb 14, 2024 0.1197 0.1230 0.1150 0.1215 3,201,944 +0.01(+7.71%)
Feb 13, 2024 0.1107 0.1190 0.1095 0.1128 951,716 +0.00(+2.55%)
Feb 12, 2024 0.1113 0.1150 0.1082 0.1100 3,355,787 -0.00(-1.35%)
Feb 09, 2024 0.1101 0.1129 0.1100 0.1115 2,720,395 +0.00(+1.18%)
Feb 08, 2024 0.1150 0.1150 0.1100 0.1102 971,131 -0.00(-1.34%)
Feb 07, 2024 0.1143 0.1150 0.1100 0.1117 1,375,057 -0.00(-1.76%)
Feb 06, 2024 0.1165 0.1170 0.1123 0.1137 787,619 -0.00(-0.09%)
Feb 05, 2024 0.1149 0.1218 0.1131 0.1138 1,739,423 +0.00(+0.44%)
Feb 02, 2024 0.1207 0.1207 0.1101 0.1133 1,670,213 -0.01(-4.23%)
Feb 01, 2024 0.1270 0.1300 0.1120 0.1183 2,008,292 -0.01(-9.00%)
Jan 31, 2024 0.1388 0.1400 0.1280 0.1300 2,539,664 +0.00(+1.01%)
Jan 30, 2024 0.1293 0.1330 0.1281 0.1287 2,653,102 +0.00(+1.10%)
Jan 29, 2024 0.1400 0.1400 0.1204 0.1273 2,258,321 -0.01(-7.08%)
Jan 26, 2024 0.1383 0.1444 0.1315 0.1370 1,828,990 +0.00(+0.00%)
Jan 25, 2024 0.1367 0.1399 0.1350 0.1370 3,198,486 +0.00(+0.74%)
Jan 24, 2024 0.1400 0.1443 0.1350 0.1360 4,058,159 -0.00(-1.81%)
Jan 23, 2024 0.1560 0.1720 0.1356 0.1385 8,149,916 -0.05(-26.17%)
Jan 22, 2024 0.1940 0.1995 0.1862 0.1876 1,012,658 -0.01(-3.20%)
Jan 19, 2024 0.1850 0.1940 0.1850 0.1938 687,005 +0.01(+5.27%)
Jan 18, 2024 0.1886 0.1890 0.1752 0.1841 1,171,507 -0.00(-0.75%)
Jan 17, 2024 0.1924 0.2000 0.1855 0.1855 843,666 -0.01(-4.87%)
Jan 16, 2024 0.2081 0.2081 0.1940 0.1950 1,099,657 -0.01(-5.93%)
Jan 12, 2024 0.2000 0.2169 0.1997 0.2073 855,820 +0.00(+0.63%)
Jan 11, 2024 0.2325 0.2394 0.2040 0.2060 1,679,107 -0.02(-10.43%)
Jan 10, 2024 0.2214 0.2581 0.2170 0.2300 2,254,180 +0.01(+2.45%)
Jan 09, 2024 0.2500 0.2543 0.2130 0.2245 1,629,602 -0.02(-6.46%)
Jan 08, 2024 0.2100 0.2425 0.2100 0.2400 1,535,598 +0.03(+14.07%)
Jan 05, 2024 0.2200 0.2200 0.1973 0.2104 1,005,744 -0.01(-4.23%)
Jan 04, 2024 0.2011 0.2395 0.2000 0.2197 1,542,068 +0.02(+7.96%)
Jan 03, 2024 0.1900 0.2074 0.1900 0.2035 671,929 +0.00(+1.75%)
Jan 02, 2024 0.1805 0.2100 0.1805 0.2000 1,437,535 +0.02(+11.11%)
Dec 29, 2023 0.1883 0.1907 0.1800 0.1800 1,837,555 -0.01(-5.26%)
Dec 28, 2023 0.1950 0.1978 0.1880 0.1900 1,088,723 -0.00(-2.36%)
Dec 27, 2023 0.2000 0.2000 0.1900 0.1946 819,851 -0.01(-2.70%)
Dec 26, 2023 0.2075 0.2159 0.1960 0.2000 1,051,928 -0.01(-4.76%)
Dec 22, 2023 0.1850 0.2137 0.1830 0.2100 1,736,841 +0.02(+13.51%)
Dec 21, 2023 0.1771 0.1910 0.1766 0.1850 596,361 +0.01(+2.78%)
Dec 20, 2023 0.1841 0.1883 0.1725 0.1800 571,197 +0.00(+0.56%)
Dec 19, 2023 0.1805 0.1890 0.1704 0.1790 1,449,933 +0.00(+2.29%)
Dec 18, 2023 0.1849 0.1849 0.1740 0.1750 1,490,906 -0.01(-5.15%)
Dec 15, 2023 0.1845 0.1880 0.1822 0.1845 1,542,006 +0.00(+1.37%)
Dec 14, 2023 0.1850 0.1895 0.1820 0.1820 892,013 -0.00(-0.87%)
Dec 13, 2023 0.1850 0.1851 0.1800 0.1836 997,448 -0.00(-0.76%)
Dec 12, 2023 0.1830 0.1900 0.1830 0.1850 1,184,138 -0.00(-0.70%)
Dec 11, 2023 0.1950 0.1950 0.1830 0.1863 1,413,722 -0.01(-3.42%)
Dec 08, 2023 0.1920 0.1955 0.1800 0.1929 1,428,519 +0.00(+1.31%)
Dec 07, 2023 0.2000 0.2050 0.1882 0.1904 1,234,115 -0.01(-4.66%)
Dec 06, 2023 0.2080 0.2100 0.1975 0.1997 1,228,701 -0.00(-1.63%)
Dec 05, 2023 0.2059 0.2130 0.1996 0.2030 740,367 -0.00(-0.49%)
Dec 04, 2023 0.2172 0.2172 0.1970 0.2040 1,206,738 -0.00(-1.07%)
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.