Skip to main content

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

0.5393 -0.0037 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.5968 0.6300 0.5968 0.6060 42,453 +0.00(+0.17%)
Apr 30, 2024 0.6261 0.6400 0.5840 0.6050 120,455 -0.02(-3.37%)
Apr 29, 2024 0.6605 0.6770 0.5569 0.6261 321,506 -0.04(-5.37%)
Apr 26, 2024 0.6900 0.6900 0.6367 0.6616 93,969 +0.01(+1.33%)
Apr 25, 2024 0.6600 0.6926 0.6520 0.6529 186,895 -0.02(-2.54%)
Apr 24, 2024 0.6530 0.6999 0.6524 0.6699 292,113 +0.00(+0.48%)
Apr 23, 2024 0.6900 0.6900 0.6500 0.6667 118,961 -0.02(-3.29%)
Apr 22, 2024 0.7100 0.7985 0.6703 0.6894 472,958 -0.01(-1.23%)
Apr 19, 2024 0.6492 0.7297 0.6310 0.6980 900,304 +0.04(+6.55%)
Apr 18, 2024 0.6687 0.6687 0.6000 0.6551 430,879 -0.01(-1.10%)
Apr 17, 2024 0.7250 0.7250 0.6601 0.6624 625,956 -0.03(-4.00%)
Apr 16, 2024 0.5700 0.7080 0.5528 0.6900 1,782,046 +0.16(+29.36%)
Apr 15, 2024 0.6900 0.6999 0.5000 0.5334 1,494,169 -0.14(-20.49%)
Apr 12, 2024 0.7650 0.7950 0.6689 0.6709 769,196 -0.08(-11.24%)
Apr 11, 2024 0.9641 0.9641 0.7301 0.7559 950,675 -0.22(-22.52%)
Apr 10, 2024 1.290 1.407 0.9344 0.9756 2,318,419 +0.90(+1150.77%)
Apr 09, 2024 0.0750 0.0780 0.0750 0.0780 2,493,682 +0.00(+2.36%)
Apr 08, 2024 0.0800 0.0850 0.0750 0.0762 2,887,941 -0.00(-3.05%)
Apr 05, 2024 0.0800 0.0855 0.0760 0.0786 10,258,431 -0.01(-12.28%)
Apr 04, 2024 0.0900 0.0910 0.0852 0.0896 2,750,418 +0.00(+3.11%)
Apr 03, 2024 0.0900 0.0930 0.0854 0.0869 1,888,523 -0.01(-7.16%)
Apr 02, 2024 0.0970 0.0972 0.0910 0.0936 1,038,083 -0.00(-1.47%)
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.