Nutex Health Inc. (NUTX)
52.05
-3.59 (-6.45%)
At close: Mar 28, 2025, 3:59 PM
49.32
-5.24%
Pre-market: Mar 31, 2025, 04:20 AM EDT
Nutex Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.18 | 54.66 | 50.07 | 51.68 | -3.96 | -7.12% | 35,572 |
| Mar 27, 2025 | 55.26 | 58.70 | 54.38 | 55.64 | -0.69 | -1.22% | 32,600 |
| Mar 26, 2025 | 62.23 | 62.75 | 55.00 | 56.33 | -5.54 | -8.95% | 59,133 |
| Mar 25, 2025 | 59.36 | 63.83 | 59.36 | 61.87 | 2.37 | 3.98% | 37,900 |
| Mar 24, 2025 | 58.60 | 59.50 | 56.94 | 59.50 | 1.33 | 2.29% | 37,149 |
| Mar 21, 2025 | 52.07 | 58.28 | 52.00 | 58.17 | 5.00 | 9.40% | 42,013 |
| Mar 20, 2025 | 50.92 | 53.56 | 50.26 | 53.17 | 1.42 | 2.74% | 21,058 |
| Mar 19, 2025 | 55.31 | 55.88 | 51.50 | 51.75 | -4.15 | -7.42% | 30,500 |
| Mar 18, 2025 | 54.56 | 56.00 | 52.21 | 55.90 | 0.88 | 1.60% | 36,300 |
| Mar 17, 2025 | 51.85 | 58.92 | 51.85 | 55.02 | 2.61 | 4.98% | 45,700 |
| Mar 14, 2025 | 46.00 | 53.28 | 46.00 | 52.41 | 6.73 | 14.73% | 42,419 |
| Mar 13, 2025 | 48.25 | 49.48 | 43.81 | 45.68 | -0.50 | -1.08% | 29,601 |
| Mar 12, 2025 | 47.92 | 49.06 | 44.45 | 46.18 | 0.33 | 0.72% | 38,300 |
| Mar 11, 2025 | 41.21 | 46.48 | 41.21 | 45.85 | 4.70 | 11.42% | 44,806 |
| Mar 10, 2025 | 43.01 | 44.60 | 40.67 | 41.15 | -3.51 | -7.86% | 48,847 |
| Mar 7, 2025 | 46.67 | 47.30 | 42.00 | 44.66 | -1.84 | -3.96% | 55,400 |
| Mar 6, 2025 | 49.92 | 52.00 | 45.50 | 46.50 | -2.16 | -4.44% | 48,200 |
| Mar 5, 2025 | 43.71 | 49.10 | 43.71 | 48.66 | 4.30 | 9.69% | 45,700 |
| Mar 4, 2025 | 49.90 | 50.01 | 42.93 | 44.36 | -7.33 | -14.18% | 120,500 |
| Mar 3, 2025 | 55.91 | 55.91 | 50.00 | 51.69 | -3.21 | -5.85% | 36,100 |
| Feb 28, 2025 | 52.34 | 55.20 | 50.00 | 54.90 | 0.85 | 1.57% | 46,603 |
| Feb 27, 2025 | 57.00 | 57.00 | 53.51 | 54.05 | -1.65 | -2.96% | 40,500 |
| Feb 26, 2025 | 57.00 | 57.49 | 54.30 | 55.70 | -0.02 | -0.04% | 24,700 |
| Feb 25, 2025 | 56.12 | 59.23 | 52.52 | 55.72 | -2.08 | -3.60% | 61,100 |
| Feb 24, 2025 | 58.54 | 58.63 | 56.00 | 57.80 | 0.20 | 0.35% | 37,744 |
| Feb 21, 2025 | 61.57 | 61.57 | 56.27 | 57.60 | -4.05 | -6.57% | 40,108 |
| Feb 20, 2025 | 65.29 | 65.29 | 60.75 | 61.65 | -3.13 | -4.83% | 48,000 |
| Feb 19, 2025 | 65.80 | 67.67 | 64.78 | 64.78 | -1.20 | -1.82% | 43,300 |
| Feb 18, 2025 | 67.53 | 67.53 | 60.67 | 65.98 | -0.08 | -0.12% | 53,561 |
| Feb 14, 2025 | 67.80 | 69.45 | 66.02 | 66.06 | -1.30 | -1.93% | 36,800 |
| Feb 13, 2025 | 58.49 | 67.63 | 58.24 | 67.36 | 9.06 | 15.54% | 64,344 |
| Feb 12, 2025 | 57.01 | 59.00 | 56.91 | 58.30 | -0.50 | -0.85% | 13,800 |
| Feb 11, 2025 | 57.15 | 59.92 | 53.00 | 58.80 | 1.55 | 2.71% | 33,000 |
| Feb 10, 2025 | 53.33 | 59.24 | 52.52 | 57.25 | 4.83 | 9.21% | 63,010 |
| Feb 7, 2025 | 60.00 | 60.00 | 52.41 | 52.42 | -6.93 | -11.68% | 56,138 |
| Feb 6, 2025 | 55.00 | 59.80 | 55.00 | 59.35 | 4.42 | 8.05% | 99,210 |
| Feb 5, 2025 | 49.42 | 55.32 | 48.27 | 54.93 | 6.24 | 12.82% | 51,296 |
| Feb 4, 2025 | 49.06 | 49.75 | 47.29 | 48.69 | -0.32 | -0.65% | 34,518 |
| Feb 3, 2025 | 46.60 | 49.70 | 44.09 | 49.01 | 1.38 | 2.90% | 30,721 |
| Jan 31, 2025 | 47.68 | 49.06 | 47.00 | 47.63 | -0.23 | -0.48% | 35,222 |
| Jan 30, 2025 | 45.18 | 48.18 | 45.02 | 47.86 | 3.08 | 6.88% | 51,213 |
| Jan 29, 2025 | 42.71 | 47.34 | 41.52 | 44.78 | 1.99 | 4.65% | 85,927 |
| Jan 28, 2025 | 39.54 | 42.90 | 36.05 | 42.79 | 2.33 | 5.76% | 54,000 |
| Jan 27, 2025 | 42.50 | 42.50 | 38.24 | 40.46 | -2.08 | -4.89% | 61,700 |
| Jan 24, 2025 | 40.97 | 44.50 | 39.97 | 42.54 | 1.58 | 3.86% | 41,700 |
| Jan 23, 2025 | 38.32 | 41.00 | 38.30 | 40.96 | 2.85 | 7.48% | 39,400 |
| Jan 22, 2025 | 38.03 | 40.24 | 36.96 | 38.11 | -0.39 | -1.01% | 38,200 |
| Jan 21, 2025 | 38.87 | 39.34 | 36.92 | 38.50 | 0.69 | 1.82% | 48,500 |
| Jan 17, 2025 | 37.74 | 40.41 | 37.07 | 37.81 | -0.05 | -0.13% | 53,500 |
| Jan 16, 2025 | 33.91 | 37.86 | 32.80 | 37.86 | 5.17 | 15.82% | 27,767 |