NantHealth Inc (CE) (NHIQ)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.6 | 0.6 | 0.6 | 4073 | 0.6 | CS |
| 4 | -0.3225 | -34.9593495935 | 0.9225 | 1.7 | 0.025 | 3892 | 0.96761403 | CS |
| 12 | 0.248 | 70.4545454545 | 0.352 | 2.17 | 0.025 | 6970 | 1.09704142 | CS |
| 26 | 0.3272 | 119.941348974 | 0.2728 | 2.17 | 0.025 | 5744 | 0.76817399 | CS |
| 52 | -0.05 | -7.69230769231 | 0.65 | 2.17 | 0.025 | 4562 | 0.61016757 | CS |
| 156 | -0.5 | -45.4545454545 | 1.1 | 2.53 | 0.025 | 5695 | 0.79041387 | CS |
| 260 | -0.5 | -45.4545454545 | 1.1 | 2.53 | 0.025 | 5695 | 0.79041387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005280 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718918880 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718746080 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1718659680 | 0.6 | -0.89 | -59.73 | 0.6 | 0.6 | 0.6 | 4073 |
| 1718400600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1718314200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1718227800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1718141400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1718055000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717795800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717709400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 7 |
| 1717622760 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717536360 | 1.49 | 0.34 | 29.57 | 0.71 | 1.7 | 0.025 | 2348 |
| 1717450140 | 1.15 | 0 | 0.00 | 1.24 | 1.24 | 0.8701 | 3762 |
| 1717190940 | 1.15 | 0.1 | 9.52 | 1.08 | 1.15 | 1.06 | 782 |
| 1717104540 | 1.05 | -0.05 | -4.55 | 1.24 | 1.24 | 0.8501 | 2182 |
| 1717018020 | 1.1 | 0.2 | 22.22 | 1 | 1.16 | 0.95 | 4112 |
| 1716931740 | 0.9 | 0.04875 | 5.73 | 1 | 1 | 0.651 | 16014 |
| 1716585840 | 0.85125 | -0.04875 | -5.42 | 0.9225 | 0.965 | 0.85125 | 1745 |
| 1716499740 | 0.9 | -0.18 | -16.67 | 1.1 | 1.1 | 0.84005 | 4716 |
| 1716412800 | 1.08 | 0.24 | 28.56 | 1 | 1.17 | 1 | 5614 |
| 1716326940 | 0.84005 | -0.25995 | -23.63 | 1.02 | 1.04 | 0.84005 | 5353 |
| 1716240180 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.02 | 635 |
| 1715981340 | 1.04 | 0.33 | 46.48 | 0.955 | 1.23 | 0.955 | 5100 |
| 1715894940 | 0.71 | -0.13 | -15.48 | 0.846 | 0.846 | 0.71 | 2283 |
| 1715808000 | 0.84 | -0.057 | -6.35 | 0.935 | 0.935 | 0.84 | 3686 |
| 1715722140 | 0.897 | -0.093 | -9.39 | 0.89 | 1 | 0.78 | 7785 |
| 1715635200 | 0.99 | -0.37 | -27.21 | 1.315 | 1.32 | 0.99 | 9519 |
| 1715376000 | 1.36 | 0.03 | 2.26 | 1.36 | 1.36 | 1.33 | 558 |
| 1715289720 | 1.33 | -0.17 | -11.33 | 1.3799999 | 1.6399999 | 1.3 | 2564 |
| 1715203740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715117340 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.2649999 | 1582 |
| 1715030940 | 1.4 | -0.05 | -3.45 | 1.6 | 1.6 | 1.4 | 4753 |
| 1714771740 | 1.45 | -0.34 | -18.77 | 1.76 | 1.76 | 1.15 | 40099 |
| 1714685340 | 1.785 | 0.54 | 42.80 | 1.28 | 2.17 | 1.25 | 56727 |
| 1714598400 | 1.25 | 0.63 | 100.26 | 0.771 | 1.35 | 0.771 | 29624 |
| 1714512600 | 0.6242 | 0 | 0.00 | 0.6242 | 0.6242 | 0.6242 | 67 |
| 1714425720 | 0.6242 | 0.03198 | 5.40 | 0.6242 | 0.85 | 0.6242 | 11691 |
| 1714166580 | 0.59222 | 0.1822201 | 44.44 | 0.547 | 0.6 | 0.5412 | 12211 |
| 1714080300 | 0.4099999 | -0.19 | -31.67 | 0.4099999 | 0.4099999 | 0.4099999 | 145 |
| 1713994020 | 0.6 | 0.219 | 57.48 | 0.4099999 | 0.6 | 0.4099999 | 2317 |
| 1713907740 | 0.381 | -0.0059 | -1.52 | 0.381 | 0.381 | 0.381 | 225 |
| 1713821100 | 0.3869 | 0 | 0.00 | 0.3869 | 0.3869 | 0.3869 | 0 |
| 1713561900 | 0.3869 | 0.0459 | 13.46 | 0.341 | 0.3869 | 0.341 | 788 |
| 1713475500 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1713389100 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 109 |
| 1713302940 | 0.341 | 0.001 | 0.29 | 0.34 | 0.39 | 0.34 | 789 |
| 1713216000 | 0.34 | -0.32 | -48.48 | 0.337 | 0.34 | 0.337 | 638 |
| 1712957160 | 0.66 | 0.1885 | 39.98 | 0.4715 | 0.66 | 0.445 | 9372 |
| 1712870760 | 0.4715 | -0.2151 | -31.33 | 0.7366 | 0.7366 | 0.4715 | 6202 |
| 1712784000 | 0.6866 | 0.0856 | 14.24 | 0.621 | 0.6866 | 0.621 | 2226 |
| 1712698140 | 0.601 | -0.009 | -1.48 | 0.601 | 0.601 | 0.601 | 984 |
| 1712611200 | 0.61 | -0.07 | -10.29 | 0.68 | 0.68 | 0.61 | 3218 |
| 1712352000 | 0.68 | 0.2085 | 44.22 | 0.561 | 0.7 | 0.561 | 11404 |
| 1712265780 | 0.4715 | 0.1185 | 33.57 | 0.49 | 0.704 | 0.4715 | 25119 |
| 1712179500 | 0.353 | 0.001 | 0.28 | 0.353 | 0.353 | 0.353 | 495 |
| 1712093340 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1712006940 | 0.352 | -0.05 | -12.44 | 0.352 | 0.352 | 0.352 | 3036 |
| 1711660800 | 0.402 | 0.02822 | 7.55 | 0.402 | 0.402 | 0.402 | 125 |
| 1711574580 | 0.37378 | -0.01782 | -4.55 | 0.352 | 0.37378 | 0.352 | 755 |
| 1711488540 | 0.3916 | 0.0416 | 11.89 | 0.402 | 0.55 | 0.38566 | 3577 |
| 1711401600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 318 |
| 1711142880 | 0.35 | -0.2 | -36.36 | 0.55 | 0.55 | 0.35 | 619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
