Nutex Health Inc (NUTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.54 | -10.2847181871 | 34.42 | 35.9424 | 30.67 | 18671 | 33.51566763 | CS |
| 4 | -2.28 | -6.87575392039 | 33.16 | 36.53 | 28.12 | 26191 | 32.14775433 | CS |
| 12 | 9.1 | 41.7814508724 | 21.78 | 41.44 | 21.45 | 49004 | 30.98820082 | CS |
| 26 | 26.45 | 597.065462754 | 4.43 | 41.44 | 4.16 | 61219 | 21.54290118 | CS |
| 52 | -2.33 | -7.01595904848 | 33.21 | 41.44 | 4.16 | 603578 | 16.34385113 | CS |
| 156 | -1536.62 | -98.029984051 | 1567.5 | 7564.5 | 4.16 | 1707945 | 341.68248055 | CS |
| 260 | -1536.62 | -98.029984051 | 1567.5 | 7564.5 | 4.16 | 1707945 | 341.68248055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 30.88 | -0.81 | -2.56 | 30.68 | 31.81 | 30.4 | 23539 |
| 1736379300 | 31.69 | -1.63 | -4.89 | 32.5 | 32.5 | 31.37 | 12386 |
| 1736292900 | 33.32 | -1.27 | -3.67 | 34.35 | 34.35 | 32.4406 | 19803 |
| 1736206500 | 34.59 | 0.71 | 2.10 | 34.6 | 34.6046 | 33.33 | 17441 |
| 1735947300 | 33.88 | -0.84 | -2.42 | 34 | 35.9424 | 33.5 | 23536 |
| 1735860900 | 34.72 | 3.03 | 9.56 | 32 | 34.94 | 31.5355 | 17369 |
| 1735688100 | 31.69 | 0.62 | 2.00 | 30.45 | 32 | 30.45 | 42809 |
| 1735601700 | 31.07 | -0.78 | -2.45 | 31.03 | 31.07 | 28.99 | 24486 |
| 1735342500 | 31.85 | -1.04 | -3.16 | 31.3978 | 32.64 | 30.85 | 32693 |
| 1735256100 | 32.89 | 1.02 | 3.20 | 31.41 | 33.0047 | 30.3949 | 15263 |
| 1735077840 | 31.87 | 0.1 | 0.31 | 31.76 | 32.1 | 31.4009 | 7696 |
| 1734996900 | 31.77 | 2.39 | 8.13 | 29.38 | 32.3919 | 28.12 | 18318 |
| 1734737700 | 29.38 | -0.02 | -0.07 | 29 | 30.46 | 28.85 | 24512 |
| 1734651300 | 29.4 | -0.63 | -2.10 | 30.53 | 30.9763 | 29.12 | 26932 |
| 1734564900 | 30.03 | -1.93 | -6.04 | 32.479999 | 32.61 | 29.64 | 35220 |
| 1734478500 | 31.96 | -1.93 | -5.69 | 33.02 | 33.049999 | 30 | 59685 |
| 1734392100 | 33.89 | -1.08 | -3.09 | 35.03 | 36.53 | 33.82 | 38511 |
| 1734132900 | 34.97 | 1.3 | 3.86 | 33.159999 | 35.0599 | 32.42 | 24102 |
| 1734046500 | 33.67 | 0.34 | 1.02 | 32.99 | 35.49 | 32.47 | 67853 |
| 1733960100 | 33.33 | -2.61 | -7.26 | 35 | 35.69 | 32.97 | 65421 |
| 1733873700 | 35.94 | -2.25 | -5.89 | 38.34 | 38.34 | 34.48 | 64960 |
| 1733787300 | 38.19 | 0.35 | 0.92 | 38.26 | 38.26 | 35.6601 | 18522 |
| 1733528100 | 37.84 | 1.98 | 5.52 | 35.96 | 37.84 | 35.8031 | 45368 |
| 1733441700 | 35.86 | -3.27 | -8.36 | 39.13 | 39.9 | 35.5 | 37473 |
| 1733355300 | 39.13 | 0.62 | 1.61 | 39.03 | 41.44 | 38.07 | 73108 |
| 1733268900 | 38.51 | 0.93 | 2.47 | 36.51 | 40.68 | 36.51 | 85025 |
| 1733182500 | 37.58 | 0.38 | 1.02 | 37.2 | 37.7863 | 36.6955 | 17078 |
| 1732917840 | 37.2 | 0.28 | 0.76 | 37.5999 | 38.7799 | 36.848 | 26426 |
| 1732750500 | 36.92 | 1.92 | 5.49 | 33.5 | 36.92 | 33.2 | 48520 |
| 1732664100 | 35 | 0.78 | 2.28 | 34 | 35.461 | 33.509999 | 51436 |
| 1732577700 | 34.22 | 1.31 | 3.98 | 33.509999 | 35.5 | 33.509999 | 31940 |
| 1732318500 | 32.909999 | 1.02 | 3.20 | 31.48 | 33.09 | 31.48 | 22717 |
| 1732232100 | 31.89 | 1.56 | 5.14 | 30.17 | 32.545 | 29.43 | 57014 |
| 1732145700 | 30.33 | 1.55 | 5.39 | 28.49 | 31.2905 | 28.49 | 53096 |
| 1732059300 | 28.78 | 0.68 | 2.42 | 29.615 | 29.615 | 27.29 | 30810 |
| 1731972900 | 28.1 | -0.6 | -2.09 | 29.09 | 31.1299 | 27.96 | 60805 |
| 1731713700 | 28.7 | -2.63 | -8.39 | 29.79 | 32.35 | 27.51 | 50063 |
| 1731627300 | 31.33 | -1.28 | -3.93 | 32.27 | 33.98 | 30.29 | 70839 |
| 1731540900 | 32.61 | -4.95 | -13.18 | 35.0001 | 38 | 32.2 | 94214 |
| 1731454500 | 37.56 | 9.65 | 34.58 | 30 | 37.56 | 29.2773 | 232633 |
| 1731368100 | 27.91 | -3.65 | -11.57 | 32.192 | 32.49 | 25.86 | 98262 |
| 1731108900 | 31.56 | 2.67 | 9.24 | 29.3 | 34.898 | 27.1972 | 150693 |
| 1731022500 | 28.89 | 1.72 | 6.33 | 27.37 | 29.64 | 26.995 | 65962 |
| 1730936100 | 27.17 | 2.17 | 8.68 | 25.51 | 27.54 | 24.5701 | 49324 |
| 1730849700 | 25 | 1.96 | 8.51 | 23.055 | 25.43 | 22.8501 | 51025 |
| 1730763300 | 23.04 | 0.44 | 1.95 | 22.72 | 24.7 | 22.6001 | 48909 |
| 1730500500 | 22.6 | 0.31 | 1.39 | 22.23 | 23.27 | 21.655 | 46634 |
| 1730414100 | 22.29 | -1.25 | -5.31 | 24.64 | 24.64 | 21.8 | 49268 |
| 1730327700 | 23.54 | 1.44 | 6.52 | 21.84 | 24.11 | 21.84 | 45094 |
| 1730241300 | 22.1 | -1.9 | -7.92 | 23.7 | 24.41 | 21.55 | 64099 |
| 1730154900 | 24 | -0.29 | -1.19 | 24.19 | 24.63 | 23.42 | 46979 |
| 1729895700 | 24.29 | -0.29 | -1.18 | 24.87 | 25.48 | 23.77 | 48936 |
| 1729809300 | 24.58 | 0.97 | 4.11 | 23.7 | 24.6 | 22.905 | 48137 |
| 1729722900 | 23.61 | -1.21 | -4.88 | 24.69 | 24.82 | 23.02 | 40965 |
| 1729636500 | 24.82 | 2.5 | 11.20 | 22.25 | 24.82 | 22.1001 | 56111 |
| 1729550100 | 22.32 | 0.02 | 0.09 | 22.01 | 22.87 | 21.65 | 57923 |
| 1729290900 | 22.3 | 0.08 | 0.36 | 21.78 | 22.93 | 21.45 | 31821 |
| 1729204500 | 22.22 | -0.27 | -1.20 | 22.64 | 22.654 | 21.44 | 43091 |
| 1729118100 | 22.49 | 1.02 | 4.75 | 21.2 | 23.2209 | 20.99 | 76325 |
| 1729031700 | 21.47 | 2.17 | 11.24 | 19.37 | 21.58 | 18.7318 | 79996 |
| 1728945300 | 19.3 | -0.49 | -2.48 | 20 | 20.45 | 18.45 | 40108 |
| 1728686100 | 19.79 | 0.87 | 4.60 | 18.89 | 20.98 | 18.89 | 45089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
