-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
-4.71% -
3 MONTH PERFORMANCE
-15.10% -
6 MONTH PERFORMANCE
-41.24% -
YEAR-TO-DATE PERFORMANCE
-4.71% -
1 YEAR PERFORMANCE
-7.47%
Nano-X Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.14 | $6.08 (-0.98%) | $6.33 | $6.02 | 482,499 | $352.09 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 |
| 08/22/2024 | $7.60 | $7.07 (-6.97%) | $7.64 | $7.04 | 1.02 M | $410.10 M |
| 08/21/2024 | $7.16 | $7.65 (6.84%) | $7.66 | $6.93 | 1.33 M | $443.74 M |
| 08/20/2024 | $6.90 | $7.13 (3.33%) | $7.20 | $6.61 | 1.70 M | $413.58 M |
| 08/19/2024 | $7.29 | $7.24 (-0.69%) | $7.30 | $6.97 | 1.09 M | $419.96 M |
| 08/16/2024 | $7.16 | $7.21 (0.7%) | $7.29 | $7.10 | 1.13 M | $417.47 M |
| 08/15/2024 | $7.10 | $7.26 (2.25%) | $7.44 | $7.05 | 885,746 | $420.36 M |
| 08/14/2024 | $7.11 | $6.96 (-2.11%) | $7.13 | $6.85 | 544,009 | $402.99 M |
| 08/13/2024 | $6.82 | $7.10 (4.11%) | $7.15 | $6.78 | 508,800 | $411.10 M |
| 08/12/2024 | $7.00 | $6.73 (-3.86%) | $7.00 | $6.66 | 662,500 | $389.67 M |
| 08/09/2024 | $7.05 | $6.93 (-1.7%) | $7.09 | $6.78 | 480,744 | $401.25 M |
| 08/08/2024 | $6.85 | $7.04 (2.77%) | $7.18 | $6.71 | 737,000 | $407.62 M |
| 08/07/2024 | $7.46 | $6.72 (-9.92%) | $7.46 | $6.71 | 812,300 | $389.09 M |
| 08/06/2024 | $7.41 | $7.30 (-1.48%) | $7.50 | $7.07 | 467,700 | $422.68 M |
| 08/05/2024 | $6.73 | $7.23 (7.43%) | $7.39 | $6.55 | 1.15 M | $418.62 M |
| 08/02/2024 | $7.48 | $7.72 (3.21%) | $7.76 | $7.35 | 685,014 | $447.00 M |
| 08/01/2024 | $8.60 | $7.81 (-9.19%) | $8.61 | $7.61 | 1.12 M | $452.21 M |
| 07/31/2024 | $8.75 | $8.62 (-1.49%) | $9.10 | $8.60 | 1.21 M | $499.11 M |
| 07/30/2024 | $8.71 | $8.64 (-0.8%) | $8.98 | $8.44 | 806,400 | $500.26 M |
| 07/29/2024 | $8.75 | $8.70 (-0.57%) | $9.02 | $8.47 | 976,848 | $503.74 M |
| 07/26/2024 | $8.25 | $8.59 (4.12%) | $8.59 | $8.09 | 966,600 | $497.37 M |
| 07/25/2024 | $7.82 | $7.86 (0.51%) | $8.29 | $7.82 | 662,300 | $455.10 M |
| 07/24/2024 | $8.30 | $8.00 (-3.61%) | $8.58 | $7.96 | 849,608 | $463.21 M |
| 07/23/2024 | $7.73 | $8.57 (10.87%) | $8.63 | $7.70 | 1.12 M | $496.21 M |
| 07/22/2024 | $7.80 | $7.71 (-1.15%) | $7.81 | $7.44 | 716,419 | $446.42 M |
| 07/19/2024 | $8.07 | $7.64 (-5.33%) | $8.07 | $7.61 | 765,424 | $442.36 M |
| 07/18/2024 | $8.65 | $8.06 (-6.82%) | $8.76 | $7.91 | 1.01 M | $466.68 M |
| 07/17/2024 | $9.12 | $8.52 (-6.58%) | $9.32 | $8.43 | 1.45 M | $493.32 M |
| 07/16/2024 | $8.92 | $9.52 (6.73%) | $9.53 | $8.84 | 1.40 M | $551.22 M |
| 07/15/2024 | $9.20 | $8.88 (-3.48%) | $9.20 | $8.72 | 1.34 M | $514.16 M |
| 07/12/2024 | $8.51 | $8.91 (4.7%) | $9.23 | $8.51 | 1.98 M | $515.90 M |
| 07/11/2024 | $7.89 | $8.51 (7.86%) | $8.61 | $7.88 | 2.02 M | $492.74 M |
| 07/10/2024 | $7.62 | $7.74 (1.57%) | $8.02 | $7.44 | 1.46 M | $448.15 M |
| 07/09/2024 | $7.12 | $7.56 (6.18%) | $7.68 | $7.08 | 2.10 M | $437.73 M |
| 07/08/2024 | $6.88 | $7.17 (4.22%) | $7.19 | $6.81 | 1.10 M | $415.15 M |
| 07/05/2024 | $7.01 | $6.84 (-2.43%) | $7.03 | $6.70 | 862,975 | $396.04 M |
| 07/03/2024 | $6.93 | $7.06 (1.88%) | $7.23 | $6.92 | 399,581 | $408.78 M |
| 07/02/2024 | $7.17 | $6.85 (-4.46%) | $7.17 | $6.81 | 800,222 | $396.62 M |
| 07/01/2024 | $7.32 | $7.15 (-2.32%) | $7.45 | $7.09 | 862,414 | $413.99 M |