Nutex Health, Inc.NUTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $150.00 | $161.75 | $149.00 | $161.25 | 209,362 |
| 1/30/2026 | $148.62 | $155.20 | $148.00 | $148.79 | 163,576 |
| 1/29/2026 | $150.31 | $151.00 | $145.00 | $148.53 | 128,000 |
| 1/28/2026 | $156.77 | $156.77 | $149.17 | $149.80 | 83,714 |
| 1/27/2026 | $159.84 | $162.13 | $149.98 | $153.81 | 134,600 |
| 1/26/2026 | $157.26 | $160.05 | $153.80 | $159.74 | 133,300 |
| 1/23/2026 | $157.02 | $163.13 | $155.78 | $156.21 | 142,000 |
| 1/22/2026 | $147.98 | $170.00 | $147.98 | $159.42 | 244,627 |
| 1/21/2026 | $154.14 | $154.14 | $141.06 | $146.97 | 183,521 |
| 1/20/2026 | $149.89 | $158.11 | $148.00 | $153.76 | 177,348 |
| 1/16/2026 | $164.08 | $170.00 | $149.00 | $152.77 | 261,119 |
| 1/15/2026 | $169.74 | $172.10 | $160.00 | $164.21 | 141,537 |
| 1/14/2026 | $172.34 | $179.94 | $164.00 | $165.90 | 174,108 |
| 1/13/2026 | $183.04 | $184.03 | $165.24 | $172.60 | 154,900 |
| 1/12/2026 | $185.00 | $189.45 | $175.25 | $180.72 | 124,302 |
| 1/9/2026 | $184.11 | $192.00 | $183.00 | $186.18 | 137,664 |
| 1/8/2026 | $178.85 | $186.50 | $178.09 | $184.11 | 139,895 |
| 1/7/2026 | $174.90 | $188.00 | $171.71 | $178.09 | 181,942 |
| 1/6/2026 | $166.05 | $179.41 | $166.05 | $171.95 | 143,031 |
| 1/5/2026 | $147.47 | $169.35 | $147.00 | $167.64 | 160,408 |
| 1/2/2026 | $166.01 | $167.81 | $146.82 | $148.19 | 203,914 |
| 12/31/2025 | $181.28 | $188.83 | $163.11 | $164.62 | 222,252 |
| 12/30/2025 | $183.34 | $193.07 | $180.78 | $182.23 | 177,250 |
| 12/29/2025 | $176.38 | $187.00 | $171.00 | $183.88 | 131,342 |
| 12/26/2025 | $167.98 | $178.40 | $167.98 | $176.68 | 126,846 |
| 12/24/2025 | $165.00 | $168.65 | $162.59 | $168.10 | 39,810 |
| 12/23/2025 | $177.74 | $177.74 | $163.20 | $167.34 | 102,374 |
| 12/22/2025 | $178.08 | $180.76 | $171.93 | $179.55 | 121,820 |
| 12/19/2025 | $169.58 | $177.00 | $168.40 | $171.93 | 192,966 |
| 12/18/2025 | $161.28 | $170.00 | $161.16 | $166.84 | 130,900 |
| 12/17/2025 | $169.90 | $173.65 | $156.15 | $159.00 | 246,900 |
| 12/16/2025 | $171.13 | $173.86 | $161.25 | $171.72 | 232,100 |
| 12/15/2025 | $183.28 | $188.89 | $171.07 | $175.78 | 163,129 |
| 12/12/2025 | $190.71 | $193.00 | $178.56 | $184.89 | 212,482 |
| 12/11/2025 | $176.38 | $191.73 | $172.99 | $190.49 | 148,937 |
| 12/10/2025 | $167.36 | $182.00 | $167.00 | $176.47 | 187,034 |
| 12/9/2025 | $179.12 | $179.90 | $163.00 | $168.42 | 238,902 |
| 12/8/2025 | $161.89 | $187.20 | $161.05 | $181.06 | 283,906 |
| 12/5/2025 | $155.57 | $165.56 | $153.01 | $160.95 | 224,300 |
| 12/4/2025 | $133.62 | $157.29 | $132.42 | $156.79 | 290,328 |
| 12/3/2025 | $129.77 | $134.56 | $124.47 | $131.75 | 134,553 |
| 12/2/2025 | $121.34 | $131.52 | $121.34 | $129.77 | 201,900 |
| 12/1/2025 | $115.51 | $126.72 | $115.21 | $119.58 | 140,700 |
| 11/28/2025 | $113.85 | $120.44 | $111.93 | $115.11 | 141,000 |
| 11/26/2025 | $119.63 | $123.08 | $110.21 | $112.80 | 194,389 |
| 11/25/2025 | $134.35 | $137.40 | $107.09 | $119.21 | 470,015 |
| 11/24/2025 | $137.00 | $145.02 | $134.06 | $137.21 | 219,000 |
| 11/21/2025 | $139.99 | $144.49 | $131.63 | $136.92 | 217,342 |
| 11/20/2025 | $125.00 | $158.00 | $125.00 | $142.34 | 528,652 |
| 11/19/2025 | $120.81 | $127.00 | $112.19 | $112.19 | 301,408 |
| 11/18/2025 | $100.44 | $101.00 | $94.45 | $99.20 | 169,737 |
| 11/17/2025 | $107.11 | $109.50 | $103.23 | $103.95 | 134,538 |
| 11/14/2025 | $105.11 | $110.35 | $102.30 | $107.11 | 64,700 |
| 11/13/2025 | $118.77 | $119.01 | $108.34 | $108.81 | 97,406 |
| 11/12/2025 | $111.97 | $122.12 | $111.97 | $121.65 | 155,945 |
| 11/11/2025 | $117.01 | $118.80 | $110.02 | $111.97 | 98,000 |
| 11/10/2025 | $116.61 | $121.69 | $109.49 | $118.86 | 116,000 |
| 11/7/2025 | $120.00 | $121.70 | $106.44 | $114.65 | 93,057 |
| 11/6/2025 | $130.14 | $131.08 | $121.48 | $121.74 | 53,239 |
| 11/5/2025 | $125.00 | $133.61 | $125.00 | $131.32 | 67,241 |
| 11/4/2025 | $127.30 | $131.81 | $124.75 | $126.71 | 89,500 |