Nutex Health Inc. - Common Stock (NUTX)

118.91
+0.03 (0.03%)
NASDAQ· Last Trade: May 23rd, 4:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nutex Health Inc. - Common Stock (NUTX)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/2026119.08122.36117.00118.9191,390118.91
5/21/2026120.92120.92115.81118.8878,947118.88
5/20/2026128.04128.81118.50121.54151,249121.54
5/19/2026123.36127.00120.55126.3987,209126.39
5/18/2026124.53127.72122.68124.70125,985124.70
5/15/2026125.24127.31121.19126.3098,116126.30
5/14/2026132.67134.70126.45127.8487,637127.84
5/13/2026135.39136.10130.45131.90131,113131.90
5/12/2026131.67135.53128.01135.4894,490135.48
5/11/2026138.71140.15132.64132.88137,360132.88
5/08/2026134.29138.50130.95136.66103,929136.66
5/07/2026131.62137.41130.21134.59109,723134.59
5/06/2026125.00135.87121.21130.59209,270130.59
5/05/2026145.33146.00120.82121.00272,203121.00
5/04/2026140.00162.00140.00147.17384,095147.17
5/01/2026121.81141.99118.87139.57398,901139.57
4/30/2026113.70119.93107.31119.20248,869119.20
4/29/2026115.00116.56109.47112.02154,854112.02
4/28/2026108.98115.87107.45115.09194,251115.09
4/27/2026107.90111.80107.90110.79102,747110.79
4/24/2026109.30110.28105.65108.24123,723108.24
4/23/2026108.91113.60108.38109.30172,449109.30
4/22/2026107.44108.89104.53108.39122,314108.39
4/21/2026109.29112.00105.17106.1875,423106.18
4/20/2026104.10110.19104.10109.28144,052109.28
4/17/2026105.75109.00100.95105.58279,007105.58
4/16/2026107.92109.24101.18101.76466,577101.76
4/15/2026109.36111.40106.39109.00259,157109.00
4/14/2026107.78112.30107.29107.84158,519107.84
4/13/2026101.34106.93100.00106.27149,932106.27
4/10/2026106.12106.62100.50101.05126,354101.05
4/09/2026104.83107.91100.46105.70164,805105.70
4/08/2026105.74110.65103.96105.04210,242105.04
4/07/2026100.15102.9197.25102.90180,436102.90
4/06/2026102.00102.8499.24100.65204,996100.65
4/02/202694.76101.4393.75100.92172,498100.92
4/01/202697.74102.7592.4598.44193,67398.44
3/31/202690.9795.6390.9795.04115,56195.04
3/30/202692.9495.2289.2090.90182,20990.90
3/27/202695.3195.4590.8093.81101,10793.81
3/26/202699.79102.9994.3194.86162,16094.86
3/25/202699.49102.0197.45100.38117,989100.38
3/24/202693.15100.7393.0299.49175,61999.49
3/23/202691.6597.3485.3994.98245,24994.98
3/20/202694.2494.2487.0488.99550,02688.99
3/19/202693.1595.4289.2094.66129,57394.66
3/18/202694.0195.9392.3294.06157,71694.06
3/17/202693.6298.2492.4094.01123,19594.01
3/16/202688.9497.4388.9492.70146,74892.70
3/13/202687.0190.4886.1088.80150,27788.80
3/12/202689.4090.8584.9187.01156,41087.01
3/11/202695.1396.9586.9490.49181,53490.49
3/10/202698.61100.6694.5096.78178,84596.78
3/09/202689.9099.7986.7798.61265,77498.61
3/06/202689.0596.4983.9990.28810,35290.28
3/05/2026108.00108.00100.93105.34412,776105.34
3/04/2026113.58115.87107.35108.44167,404108.44
3/03/2026113.31115.48107.34111.90185,195111.90
3/02/2026108.48117.69107.00117.60188,576117.60
2/27/2026112.00115.00107.04110.46124,625110.46
2/26/2026108.45120.00108.45115.77249,305115.77
2/25/2026102.10109.45101.00108.47124,999108.47
2/24/2026100.45105.5099.1099.19132,78299.19
2/23/2026102.00104.57100.18101.7598,564101.75