Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
124.12
+3.39 (2.81%)
May 12, 2025, 3:53 PM - Market open
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 123.97 | 126.35 | 119.00 | 123.81 | - | 2.55% | 54,380 |
| May 9, 2025 | 121.32 | 122.80 | 116.33 | 120.73 | 120.73 | 0.03% | 57,989 |
| May 8, 2025 | 117.75 | 122.53 | 112.30 | 120.69 | 120.69 | 2.78% | 74,007 |
| May 7, 2025 | 131.59 | 134.67 | 116.01 | 117.42 | 117.42 | -11.62% | 116,434 |
| May 6, 2025 | 132.00 | 137.00 | 127.21 | 132.86 | 132.86 | 2.06% | 132,090 |
| May 5, 2025 | 115.06 | 136.08 | 115.06 | 130.18 | 130.18 | 13.57% | 192,821 |
| May 2, 2025 | 118.84 | 120.00 | 110.00 | 114.63 | 114.63 | -2.85% | 106,650 |
| May 1, 2025 | 110.13 | 119.00 | 110.05 | 117.99 | 117.99 | 7.29% | 153,734 |
| Apr 30, 2025 | 103.00 | 114.29 | 101.00 | 109.97 | 109.97 | 4.92% | 185,889 |
| Apr 29, 2025 | 119.05 | 119.05 | 103.01 | 104.81 | 104.81 | -11.96% | 146,418 |
| Apr 28, 2025 | 120.00 | 121.77 | 104.98 | 119.05 | 119.05 | -3.63% | 259,936 |
| Apr 25, 2025 | 140.89 | 140.89 | 123.08 | 123.54 | 123.54 | -12.08% | 161,586 |
| Apr 24, 2025 | 148.00 | 148.00 | 131.05 | 140.51 | 140.51 | -3.12% | 119,292 |
| Apr 23, 2025 | 146.00 | 151.99 | 140.50 | 145.04 | 145.04 | -0.66% | 132,222 |
| Apr 22, 2025 | 146.38 | 152.51 | 145.01 | 146.00 | 146.00 | 0.50% | 101,789 |
| Apr 21, 2025 | 146.53 | 149.59 | 141.25 | 145.27 | 145.27 | -2.50% | 94,390 |
| Apr 17, 2025 | 136.69 | 151.30 | 134.10 | 149.00 | 149.00 | 8.85% | 154,732 |
| Apr 16, 2025 | 137.00 | 140.95 | 131.25 | 136.89 | 136.89 | -1.50% | 104,957 |
| Apr 15, 2025 | 127.60 | 142.58 | 120.94 | 138.97 | 138.97 | 7.17% | 172,615 |
| Apr 14, 2025 | 136.23 | 137.32 | 113.78 | 129.67 | 129.67 | -1.79% | 212,516 |
| Apr 11, 2025 | 115.52 | 134.53 | 110.00 | 132.03 | 132.03 | 15.06% | 245,013 |
| Apr 10, 2025 | 105.99 | 118.38 | 104.71 | 114.75 | 114.75 | 10.56% | 193,650 |
| Apr 9, 2025 | 87.80 | 104.95 | 87.80 | 103.79 | 103.79 | 22.19% | 279,313 |
| Apr 8, 2025 | 79.16 | 84.94 | 78.00 | 84.94 | 84.94 | 12.67% | 158,549 |
| Apr 7, 2025 | 67.54 | 75.64 | 66.09 | 75.39 | 75.39 | 5.63% | 81,346 |
| Apr 4, 2025 | 68.55 | 71.60 | 65.50 | 71.37 | 71.37 | -0.42% | 64,119 |
| Apr 3, 2025 | 73.88 | 74.00 | 68.50 | 71.67 | 71.67 | -4.52% | 104,356 |
| Apr 2, 2025 | 69.89 | 76.89 | 67.85 | 75.06 | 75.06 | 5.13% | 175,178 |
| Apr 1, 2025 | 65.00 | 72.99 | 64.60 | 71.40 | 71.40 | 51.82% | 313,751 |
| Mar 31, 2025 | 49.90 | 50.66 | 45.88 | 47.03 | 47.03 | -9.00% | 62,889 |
| Mar 28, 2025 | 53.18 | 54.66 | 50.07 | 51.68 | 51.68 | -7.12% | 36,869 |
| Mar 27, 2025 | 55.26 | 58.70 | 54.38 | 55.64 | 55.64 | -1.22% | 32,563 |
| Mar 26, 2025 | 62.23 | 62.75 | 55.00 | 56.33 | 56.33 | -8.95% | 59,133 |
| Mar 25, 2025 | 59.36 | 63.83 | 59.36 | 61.87 | 61.87 | 3.98% | 37,884 |
| Mar 24, 2025 | 58.60 | 59.50 | 56.95 | 59.50 | 59.50 | 2.29% | 37,149 |
| Mar 21, 2025 | 52.07 | 58.28 | 52.00 | 58.17 | 58.17 | 9.40% | 42,013 |
| Mar 20, 2025 | 50.92 | 53.56 | 50.26 | 53.17 | 53.17 | 2.74% | 21,058 |
| Mar 19, 2025 | 55.31 | 55.88 | 51.50 | 51.75 | 51.75 | -7.42% | 30,500 |
| Mar 18, 2025 | 54.56 | 56.00 | 52.21 | 55.90 | 55.90 | 1.60% | 36,273 |
| Mar 17, 2025 | 51.85 | 58.92 | 51.85 | 55.02 | 55.02 | 4.98% | 45,691 |
| Mar 14, 2025 | 46.00 | 53.28 | 46.00 | 52.41 | 52.41 | 14.73% | 42,419 |
| Mar 13, 2025 | 48.25 | 49.48 | 43.81 | 45.68 | 45.68 | -1.08% | 29,601 |
| Mar 12, 2025 | 47.92 | 49.06 | 44.45 | 46.18 | 46.18 | 0.72% | 38,267 |
| Mar 11, 2025 | 41.21 | 46.48 | 41.21 | 45.85 | 45.85 | 11.42% | 44,806 |
| Mar 10, 2025 | 43.01 | 44.60 | 40.67 | 41.15 | 41.15 | -7.86% | 48,847 |
| Mar 7, 2025 | 46.67 | 47.30 | 42.00 | 44.66 | 44.66 | -3.96% | 55,373 |
| Mar 6, 2025 | 49.92 | 52.00 | 45.50 | 46.50 | 46.50 | -4.44% | 48,152 |
| Mar 5, 2025 | 43.71 | 49.10 | 43.71 | 48.66 | 48.66 | 9.69% | 45,697 |
| Mar 4, 2025 | 49.90 | 50.01 | 42.93 | 44.36 | 44.36 | -14.18% | 120,493 |
| Mar 3, 2025 | 55.91 | 55.91 | 50.00 | 51.69 | 51.69 | -5.85% | 36,088 |