Nutex Health Inc (NUTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 11.33436373 | 19.41 | 22.5 | 17.51 | 64736 | 19.34205703 | CS |
| 4 | 0.44 | 2.07841284837 | 21.17 | 26.4 | 17.51 | 57283 | 22.19830007 | CS |
| 12 | 17.18 | 387.810383747 | 4.43 | 26.7499 | 4.16 | 74500 | 15.7572688 | CS |
| 26 | 7.36 | 51.649122807 | 14.25 | 26.7499 | 4.16 | 346678 | 10.25288271 | CS |
| 52 | -9.62 | -30.8037143772 | 31.23 | 45 | 4.16 | 892975 | 21.2693997 | CS |
| 156 | -1545.89 | -98.6213716108 | 1567.5 | 7564.5 | 4.16 | 1884194 | 343.76768796 | CS |
| 260 | -1545.89 | -98.6213716108 | 1567.5 | 7564.5 | 4.16 | 1884194 | 343.76768796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 20.56 | -1.14 | -5.25 | 21.12 | 22.5 | 20.01 | 42662 |
| 1727735520 | 21.7 | 2.2 | 11.28 | 19.13 | 21.98 | 19.13 | 39451 |
| 1727476500 | 19.5 | 1 | 5.41 | 18.56 | 20.03 | 18.04 | 40150 |
| 1727390100 | 18.5 | -0.17 | -0.91 | 18.66 | 19.025 | 17.51 | 93887 |
| 1727303700 | 18.67 | -1.33 | -6.65 | 19.41 | 19.8829 | 18.61 | 107530 |
| 1727217300 | 20 | -2.43 | -10.81 | 22.44 | 23.05 | 19.5501 | 106551 |
| 1727130900 | 22.425 | -2.08 | -8.47 | 24.5 | 24.75 | 21.76 | 43385 |
| 1726871700 | 24.5 | -0.67 | -2.66 | 25.02 | 25.86 | 24 | 56867 |
| 1726785300 | 25.17 | 0.31 | 1.25 | 24.5 | 25.66 | 24.43 | 92910 |
| 1726698900 | 24.86 | -0.19 | -0.76 | 26.09 | 26.09 | 24.5 | 76379 |
| 1726612500 | 25.05 | 0.05 | 0.20 | 25 | 25.805 | 24.5 | 42760 |
| 1726526100 | 25 | -0.19 | -0.75 | 25.9 | 25.9 | 24.065 | 36662 |
| 1726266900 | 25.19 | 2.57 | 11.36 | 22.71 | 26.4 | 22.69 | 103585 |
| 1726180500 | 22.62 | -0.52 | -2.25 | 22.875 | 23.5406 | 22.62 | 21769 |
| 1726094100 | 23.14 | 2.05 | 9.72 | 20.95 | 23.22 | 20.5 | 46042 |
| 1726007700 | 21.09 | 0.24 | 1.15 | 20.85 | 21.09 | 20.26 | 25180 |
| 1725921300 | 20.85 | -0.53 | -2.48 | 21.57 | 21.57 | 20.7 | 39135 |
| 1725662100 | 21.38 | -0.65 | -2.95 | 22.9999 | 22.9999 | 20.93 | 31870 |
| 1725575700 | 22.03 | -1.16 | -5.00 | 24 | 24.3951 | 21.75 | 34293 |
| 1725489300 | 23.19 | 2.02 | 9.54 | 21.17 | 23.3599 | 21 | 64587 |
| 1725402900 | 21.17 | -0.22 | -1.03 | 21.6499 | 22.01 | 21.17 | 23086 |
| 1725057300 | 21.39 | -0.47 | -2.15 | 21.7 | 22.2224 | 21.11 | 36160 |
| 1724970900 | 21.86 | 0.51 | 2.39 | 21.24 | 22.69 | 20.65 | 42318 |
| 1724884500 | 21.35 | -2.16 | -9.19 | 23.21 | 23.21 | 18.2947 | 132851 |
| 1724798100 | 23.51 | -0.68 | -2.81 | 24 | 26.18 | 22.188 | 83912 |
| 1724711700 | 24.19 | 2.56 | 11.84 | 21.63 | 26.7499 | 20.6 | 160247 |
| 1724452500 | 21.63 | 0.12 | 0.56 | 23.45 | 24.9 | 20.91 | 94449 |
| 1724366100 | 21.51 | 1.01 | 4.93 | 20.14 | 24.88 | 20.14 | 146518 |
| 1724279700 | 20.5 | -0.13 | -0.63 | 21.46 | 21.8 | 17.2 | 121808 |
| 1724193300 | 20.63 | 2.92 | 16.49 | 17.71 | 22.31 | 16.92 | 127602 |
| 1724106900 | 17.71 | 2.46 | 16.13 | 15.25 | 17.94 | 15.25 | 125561 |
| 1723847700 | 15.25 | 2.19 | 16.77 | 13.08 | 15.25 | 13.06 | 104999 |
| 1723761300 | 13.06 | 0.1 | 0.77 | 13.36 | 13.37 | 12.735 | 35406 |
| 1723674900 | 12.96 | 0.22 | 1.73 | 12.91 | 13.8 | 12.51 | 81658 |
| 1723588500 | 12.74 | 0.14 | 1.11 | 12.39 | 14 | 11.82 | 193034 |
| 1723502100 | 12.6 | 2.5 | 24.75 | 10.49 | 14.9 | 10.4453 | 519426 |
| 1723242900 | 10.0999 | 2.2 | 27.85 | 8.25 | 10.3096 | 8.25 | 62756 |
| 1723156500 | 7.9 | 0.07 | 0.89 | 7.83 | 8.1199999 | 7.66 | 63212 |
| 1723070100 | 7.83 | 0.67 | 9.36 | 7.2 | 7.99 | 7.2 | 44542 |
| 1722983700 | 7.16 | 0.16 | 2.29 | 7 | 7.4644 | 6.9788 | 6687 |
| 1722897300 | 7 | -0.21 | -2.91 | 6.74 | 7 | 6.453 | 16747 |
| 1722638100 | 7.21 | -0.56 | -7.21 | 7.45 | 8.0899 | 7.06 | 17380 |
| 1722551700 | 7.77 | -0.19 | -2.33 | 7.96 | 8.45 | 7.5 | 10841 |
| 1722465300 | 7.955 | -0.52 | -6.14 | 8.6199999 | 8.8307 | 7.776 | 34495 |
| 1722378900 | 8.475 | 0.07 | 0.80 | 8.5 | 9.26 | 8.3387 | 79529 |
| 1722292500 | 8.4079 | 0.57 | 7.24 | 8.08 | 8.6199999 | 7.9391 | 54524 |
| 1722033300 | 7.84 | 0.39 | 5.23 | 7.8 | 8.03 | 7.6 | 22928 |
| 1721946900 | 7.45 | -0.01 | -0.08 | 7.64 | 8.07 | 7.45 | 30856 |
| 1721860500 | 7.456 | -0.05 | -0.72 | 7.52 | 7.655 | 7.28 | 25271 |
| 1721774100 | 7.51 | 0.51 | 7.28 | 7.07 | 7.53 | 6.755 | 18206 |
| 1721687700 | 7.0001 | 0.19 | 2.72 | 6.74 | 7.8 | 6.68 | 62129 |
| 1721428500 | 6.815 | 0.1 | 1.41 | 7.05 | 7.1775 | 6.73 | 34747 |
| 1721342100 | 6.72 | 0.16 | 2.44 | 6.74 | 6.98 | 6.57 | 27954 |
| 1721255700 | 6.5599999 | -0.69 | -9.52 | 6.76 | 6.8862 | 6.26 | 67773 |
| 1721169300 | 7.25 | 1.3 | 21.85 | 5.98 | 7.46 | 5.85 | 88116 |
| 1721082900 | 5.95 | 0.9 | 17.82 | 5.3 | 5.99 | 5.2501 | 162088 |
| 1720823700 | 5.05 | 0.28 | 5.87 | 4.93 | 5.4399 | 4.58 | 117486 |
| 1720737300 | 4.7699999 | 0.43 | 9.95 | 4.48 | 4.84 | 4.3099999 | 82252 |
| 1720650900 | 4.3383 | -0 | -0.04 | 4.43 | 4.4894999 | 4.16 | 90289 |
| 1720564500 | 4.34 | -0.31 | -6.67 | 4.7699999 | 4.776 | 4.34 | 42832 |
| 1720478100 | 4.65 | -0.37 | -7.37 | 5.03 | 5.04 | 4.63 | 73222 |
| 1720218900 | 5.0199999 | -0.37 | -6.86 | 5.29 | 5.37 | 4.93 | 30585 |
| 1720040640 | 5.39 | -0.51 | -8.64 | 5.89 | 5.89 | 5.22 | 48170 |
| 1719959700 | 5.8999999 | -0 | -0.03 | 5.8965 | 6.231 | 5.5 | 35214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
