Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
5.23
-0.15 (-2.79%)
At close: Jun 27, 2025, 4:00 PM
5.22
-0.01 (-0.16%)
After-hours: Jun 27, 2025, 7:13 PM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.40 | 5.40 | 5.16 | 5.23 | 5.23 | -2.79% | 3,047,338 |
| Jun 26, 2025 | 5.17 | 5.40 | 5.16 | 5.38 | 5.38 | 2.48% | 1,024,467 |
| Jun 25, 2025 | 5.24 | 5.31 | 5.08 | 5.25 | 5.25 | 0.96% | 1,015,461 |
| Jun 24, 2025 | 5.06 | 5.23 | 5.01 | 5.20 | 5.20 | 5.05% | 765,544 |
| Jun 23, 2025 | 4.90 | 5.03 | 4.75 | 4.95 | 4.95 | -0.80% | 1,312,773 |
| Jun 20, 2025 | 5.12 | 5.13 | 4.93 | 4.99 | 4.99 | -1.19% | 1,147,903 |
| Jun 18, 2025 | 5.10 | 5.17 | 5.03 | 5.05 | 5.05 | -0.20% | 617,134 |
| Jun 17, 2025 | 5.17 | 5.35 | 5.06 | 5.06 | 5.06 | -3.80% | 1,014,269 |
| Jun 16, 2025 | 5.12 | 5.28 | 5.03 | 5.26 | 5.26 | 4.37% | 807,233 |
| Jun 13, 2025 | 5.00 | 5.12 | 4.97 | 5.04 | 5.04 | -2.33% | 853,062 |
| Jun 12, 2025 | 5.37 | 5.39 | 5.15 | 5.16 | 5.16 | -4.62% | 912,042 |
| Jun 11, 2025 | 5.68 | 5.72 | 5.40 | 5.41 | 5.41 | -3.91% | 705,734 |
| Jun 10, 2025 | 5.52 | 5.70 | 5.46 | 5.63 | 5.63 | 1.99% | 882,392 |
| Jun 9, 2025 | 5.65 | 5.66 | 5.47 | 5.52 | 5.52 | -0.18% | 866,537 |
| Jun 6, 2025 | 5.17 | 5.62 | 5.17 | 5.53 | 5.53 | 7.80% | 1,398,643 |
| Jun 5, 2025 | 5.19 | 5.24 | 5.06 | 5.13 | 5.13 | -2.10% | 1,216,025 |
| Jun 4, 2025 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | -1.32% | 690,152 |
| Jun 3, 2025 | 5.31 | 5.46 | 5.22 | 5.31 | 5.31 | 1.53% | 1,522,821 |
| Jun 2, 2025 | 5.12 | 5.31 | 5.01 | 5.23 | 5.23 | 2.15% | 937,688 |
| May 30, 2025 | 5.20 | 5.23 | 5.01 | 5.12 | 5.12 | -2.48% | 818,890 |
| May 29, 2025 | 5.28 | 5.37 | 5.15 | 5.25 | 5.25 | 1.94% | 1,129,619 |
| May 28, 2025 | 5.32 | 5.37 | 5.11 | 5.15 | 5.15 | -0.58% | 1,072,222 |
| May 27, 2025 | 5.19 | 5.28 | 4.97 | 5.18 | 5.18 | 0.97% | 1,317,942 |
| May 23, 2025 | 5.02 | 5.27 | 5.02 | 5.13 | 5.13 | -2.10% | 745,236 |
| May 22, 2025 | 4.80 | 5.44 | 4.80 | 5.24 | 5.24 | - | 1,804,527 |
| May 21, 2025 | 5.55 | 5.58 | 5.16 | 5.24 | 5.24 | -4.55% | 1,272,036 |
| May 20, 2025 | 5.50 | 5.62 | 5.38 | 5.49 | 5.49 | 0.18% | 623,141 |
| May 19, 2025 | 5.43 | 5.52 | 5.38 | 5.48 | 5.48 | -2.14% | 695,393 |
| May 16, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 2.75% | 863,338 |
| May 15, 2025 | 5.56 | 5.57 | 5.26 | 5.45 | 5.45 | -2.85% | 751,627 |
| May 14, 2025 | 5.73 | 5.77 | 5.50 | 5.61 | 5.61 | -1.75% | 797,424 |
| May 13, 2025 | 5.57 | 5.86 | 5.57 | 5.71 | 5.71 | 2.70% | 1,289,374 |
| May 12, 2025 | 5.47 | 5.62 | 5.37 | 5.56 | 5.56 | 6.11% | 1,034,072 |
| May 9, 2025 | 5.15 | 5.33 | 5.15 | 5.24 | 5.24 | 1.16% | 569,285 |
| May 8, 2025 | 4.99 | 5.31 | 4.99 | 5.18 | 5.18 | 4.86% | 861,320 |
| May 7, 2025 | 4.92 | 5.03 | 4.85 | 4.94 | 4.94 | 0.20% | 543,717 |
| May 6, 2025 | 4.96 | 4.99 | 4.85 | 4.93 | 4.93 | -2.18% | 597,744 |
| May 5, 2025 | 5.10 | 5.11 | 4.91 | 5.04 | 5.04 | -2.14% | 834,605 |
| May 2, 2025 | 5.06 | 5.25 | 5.05 | 5.15 | 5.15 | 3.21% | 867,235 |
| May 1, 2025 | 5.06 | 5.11 | 4.94 | 4.99 | 4.99 | -0.80% | 508,975 |
| Apr 30, 2025 | 4.85 | 5.08 | 4.76 | 5.03 | 5.03 | 0.80% | 841,248 |
| Apr 29, 2025 | 5.12 | 5.17 | 4.99 | 4.99 | 4.99 | -3.11% | 668,705 |
| Apr 28, 2025 | 5.29 | 5.38 | 5.08 | 5.15 | 5.15 | -1.90% | 611,034 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.22 | 5.25 | 5.25 | -1.32% | 661,186 |
| Apr 24, 2025 | 5.13 | 5.35 | 5.09 | 5.32 | 5.32 | 4.31% | 661,064 |
| Apr 23, 2025 | 5.20 | 5.42 | 5.10 | 5.10 | 5.10 | 2.41% | 1,216,053 |
| Apr 22, 2025 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 4.84% | 806,253 |
| Apr 21, 2025 | 5.06 | 5.08 | 4.67 | 4.75 | 4.75 | -8.65% | 1,191,716 |
| Apr 17, 2025 | 4.82 | 5.30 | 4.80 | 5.20 | 5.20 | 15.56% | 4,191,082 |
| Apr 16, 2025 | 4.62 | 4.65 | 4.40 | 4.50 | 4.50 | -4.26% | 568,234 |