-
5 DAY PERFORMANCE
+11.80% -
1 MONTH PERFORMANCE
+12.19% -
3 MONTH PERFORMANCE
-9.80% -
6 MONTH PERFORMANCE
-26.08% -
YEAR-TO-DATE PERFORMANCE
-0.31% -
1 YEAR PERFORMANCE
+0.63%
Nano-X Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.13 | $6.36 (3.75%) | $6.63 | $6.04 | 1.46 M | $372.85 M |
| 11/21/2024 | $6.04 | $6.16 (1.99%) | $6.21 | $5.27 | 2.14 M | $361.12 M |
| 11/20/2024 | $5.64 | $5.89 (4.43%) | $5.91 | $5.63 | 1.31 M | $345.30 M |
| 11/19/2024 | $5.65 | $5.69 (0.71%) | $5.75 | $5.55 | 1.41 M | $333.57 M |
| 11/18/2024 | $5.87 | $5.68 (-3.24%) | $5.96 | $5.57 | 1.72 M | $329.47 M |
| 11/15/2024 | $6.05 | $5.85 (-3.31%) | $6.17 | $5.82 | 1.04 M | $339.33 M |
| 11/14/2024 | $6.23 | $6.03 (-3.21%) | $6.29 | $5.98 | 1.17 M | $349.77 M |
| 11/13/2024 | $6.65 | $6.23 (-6.32%) | $6.77 | $6.18 | 1.25 M | $361.37 M |
| 11/12/2024 | $6.95 | $6.61 (-4.89%) | $6.95 | $6.42 | 2.04 M | $383.41 M |
| 11/11/2024 | $6.56 | $7.33 (11.74%) | $7.62 | $6.37 | 4.53 M | $425.18 M |
| 11/08/2024 | $6.00 | $6.10 (1.67%) | $6.48 | $5.93 | 1.49 M | $353.83 M |
| 11/07/2024 | $6.11 | $5.97 (-2.29%) | $6.11 | $5.82 | 1.04 M | $346.29 M |
| 11/06/2024 | $6.12 | $6.11 (-0.16%) | $6.22 | $5.94 | 1.00 M | $354.41 M |
| 11/05/2024 | $5.73 | $6.03 (5.24%) | $6.04 | $5.65 | 714,132 | $349.77 M |
| 11/04/2024 | $5.74 | $5.67 (-1.22%) | $5.85 | $5.61 | 458,200 | $328.89 M |
| 11/01/2024 | $5.70 | $5.77 (1.23%) | $5.84 | $5.69 | 388,731 | $334.69 M |
| 10/31/2024 | $5.86 | $5.67 (-3.24%) | $5.89 | $5.56 | 922,565 | $328.89 M |
| 10/30/2024 | $5.87 | $5.85 (-0.34%) | $6.02 | $5.84 | 377,606 | $339.33 M |
| 10/29/2024 | $6.03 | $5.98 (-0.83%) | $6.03 | $5.91 | 395,802 | $346.87 M |
| 10/28/2024 | $5.88 | $6.01 (2.21%) | $6.06 | $5.88 | 851,341 | $348.61 M |
| 10/25/2024 | $5.73 | $5.78 (0.87%) | $5.95 | $5.73 | 570,435 | $335.27 M |
| 10/24/2024 | $5.83 | $5.73 (-1.72%) | $5.87 | $5.68 | 624,598 | $332.37 M |
| 10/23/2024 | $6.02 | $5.66 (-5.98%) | $6.02 | $5.57 | 1.22 M | $328.31 M |
| 10/22/2024 | $5.99 | $6.04 (0.83%) | $6.09 | $5.96 | 465,800 | $350.35 M |
| 10/21/2024 | $6.11 | $6.01 (-1.64%) | $6.16 | $5.90 | 655,011 | $348.61 M |
| 10/18/2024 | $6.04 | $6.12 (1.32%) | $6.13 | $5.91 | 899,400 | $354.99 M |
| 10/17/2024 | $6.00 | $6.01 (0.17%) | $6.07 | $5.90 | 1.57 M | $348.61 M |
| 10/16/2024 | $6.20 | $6.00 (-3.23%) | $6.22 | $6.00 | 636,700 | $348.03 M |
| 10/15/2024 | $6.00 | $6.18 (3%) | $6.20 | $5.93 | 464,200 | $358.47 M |
| 10/14/2024 | $6.00 | $5.99 (-0.17%) | $6.27 | $5.96 | 734,500 | $347.45 M |
| 10/11/2024 | $5.87 | $6.00 (2.21%) | $6.06 | $5.87 | 506,000 | $348.03 M |
| 10/10/2024 | $5.83 | $5.94 (1.89%) | $5.95 | $5.72 | 593,332 | $344.55 M |
| 10/09/2024 | $5.96 | $5.88 (-1.34%) | $6.04 | $5.82 | 736,100 | $341.07 M |
| 10/08/2024 | $6.06 | $5.99 (-1.16%) | $6.15 | $5.93 | 642,600 | $347.45 M |
| 10/07/2024 | $6.31 | $6.00 (-4.91%) | $6.31 | $5.93 | 847,000 | $348.03 M |
| 10/04/2024 | $6.27 | $6.35 (1.28%) | $6.39 | $6.05 | 917,908 | $368.33 M |
| 10/03/2024 | $5.87 | $6.27 (6.81%) | $6.29 | $5.81 | 908,000 | $363.69 M |
| 10/02/2024 | $5.90 | $5.94 (0.68%) | $6.07 | $5.90 | 421,404 | $344.55 M |
| 10/01/2024 | $6.03 | $5.91 (-1.99%) | $6.06 | $5.77 | 774,709 | $342.81 M |
| 09/30/2024 | $6.14 | $6.08 (-0.98%) | $6.33 | $6.02 | 482,499 | $352.67 M |
| 09/27/2024 | $6.23 | $6.16 (-1.12%) | $6.27 | $6.04 | 556,900 | $357.31 M |
| 09/26/2024 | $6.08 | $6.10 (0.33%) | $6.25 | $5.94 | 1.44 M | $353.83 M |
| 09/25/2024 | $6.13 | $5.93 (-3.26%) | $6.13 | $5.93 | 556,438 | $343.97 M |
| 09/24/2024 | $6.09 | $6.14 (0.82%) | $6.25 | $5.98 | 782,131 | $356.15 M |
| 09/23/2024 | $6.12 | $6.00 (-1.96%) | $6.15 | $6.00 | 527,621 | $348.03 M |
| 09/20/2024 | $6.28 | $6.09 (-3.03%) | $6.32 | $6.03 | 919,017 | $353.25 M |
| 09/19/2024 | $6.50 | $6.33 (-2.62%) | $6.53 | $6.28 | 494,112 | $367.17 M |
| 09/18/2024 | $6.37 | $6.26 (-1.73%) | $6.68 | $6.24 | 726,315 | $363.11 M |
| 09/17/2024 | $6.38 | $6.37 (-0.16%) | $6.55 | $6.32 | 480,000 | $369.49 M |
| 09/16/2024 | $6.26 | $6.26 (0%) | $6.35 | $6.15 | 457,005 | $363.11 M |
| 09/13/2024 | $6.27 | $6.32 (0.8%) | $6.40 | $6.21 | 478,900 | $366.59 M |
| 09/12/2024 | $6.17 | $6.20 (0.49%) | $6.28 | $6.02 | 398,800 | $359.63 M |
| 09/11/2024 | $6.14 | $6.20 (0.98%) | $6.24 | $6.00 | 635,035 | $359.63 M |
| 09/10/2024 | $6.03 | $6.25 (3.65%) | $6.26 | $5.89 | 587,000 | $362.53 M |
| 09/09/2024 | $5.95 | $6.00 (0.84%) | $6.09 | $5.85 | 526,300 | $348.03 M |
| 09/06/2024 | $5.94 | $5.90 (-0.67%) | $6.06 | $5.77 | 636,100 | $342.23 M |
| 09/05/2024 | $5.94 | $5.98 (0.67%) | $6.06 | $5.86 | 664,236 | $346.87 M |
| 09/04/2024 | $6.06 | $5.97 (-1.49%) | $6.27 | $5.93 | 818,900 | $346.29 M |
| 09/03/2024 | $6.35 | $6.06 (-4.57%) | $6.35 | $6.01 | 1.01 M | $351.51 M |
| 08/30/2024 | $6.42 | $6.37 (-0.78%) | $6.44 | $6.24 | 604,012 | $369.49 M |
| 08/29/2024 | $6.41 | $6.28 (-2.03%) | $6.55 | $6.27 | 768,644 | $364.27 M |
| 08/28/2024 | $6.65 | $6.24 (-6.17%) | $6.65 | $6.19 | 1.16 M | $361.95 M |
| 08/27/2024 | $6.86 | $6.65 (-3.06%) | $6.95 | $6.56 | 1.10 M | $385.73 M |
| 08/26/2024 | $7.07 | $6.99 (-1.13%) | $7.07 | $6.82 | 674,100 | $405.45 M |
| 08/23/2024 | $7.15 | $7.04 (-1.54%) | $7.46 | $6.95 | 1.26 M | $408.36 M |