-
5 DAY PERFORMANCE
+14.95% -
1 MONTH PERFORMANCE
+32.92% -
3 MONTH PERFORMANCE
+53.37% -
6 MONTH PERFORMANCE
+351.92% -
YEAR-TO-DATE PERFORMANCE
+22.19% -
1 YEAR PERFORMANCE
-6.41%
Nutex Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $32.19 | $32.91 (2.24%) | $33.09 | $31.48 | 23,371 | $167.84 M |
| 11/21/2024 | $30.17 | $31.89 (5.7%) | $32.55 | $29.43 | 57,100 | $162.64 M |
| 11/20/2024 | $28.49 | $30.33 (6.46%) | $31.29 | $28.49 | 53,214 | $154.68 M |
| 11/19/2024 | $27.83 | $28.78 (3.41%) | $29.62 | $27.29 | 31,400 | $146.78 M |
| 11/18/2024 | $29.20 | $28.10 (-3.77%) | $31.13 | $27.96 | 61,200 | $143.31 M |
| 11/15/2024 | $29.79 | $28.70 (-3.66%) | $32.35 | $27.51 | 50,235 | $146.37 M |
| 11/14/2024 | $32.27 | $31.33 (-2.91%) | $33.98 | $30.29 | 71,324 | $159.78 M |
| 11/13/2024 | $36.29 | $32.61 (-10.14%) | $38.00 | $32.20 | 100,100 | $166.31 M |
| 11/12/2024 | $30.00 | $37.56 (25.2%) | $37.56 | $29.28 | 232,991 | $279.99 M |
| 11/11/2024 | $31.55 | $27.91 (-11.54%) | $32.49 | $25.86 | 99,917 | $208.06 M |
| 11/08/2024 | $29.30 | $31.56 (7.71%) | $34.90 | $27.20 | 151,500 | $235.27 M |
| 11/07/2024 | $27.17 | $28.89 (6.33%) | $29.64 | $27.00 | 67,141 | $215.36 M |
| 11/06/2024 | $25.92 | $27.17 (4.82%) | $27.54 | $24.57 | 49,700 | $202.54 M |
| 11/05/2024 | $23.06 | $25.00 (8.41%) | $25.43 | $22.85 | 51,236 | $186.36 M |
| 11/04/2024 | $23.10 | $23.04 (-0.26%) | $24.70 | $22.60 | 49,016 | $171.75 M |
| 11/01/2024 | $22.23 | $22.60 (1.66%) | $23.27 | $21.66 | 46,728 | $168.47 M |
| 10/31/2024 | $23.68 | $22.29 (-5.87%) | $24.64 | $21.80 | 49,815 | $166.16 M |
| 10/30/2024 | $22.51 | $23.54 (4.58%) | $24.11 | $21.84 | 47,400 | $175.48 M |
| 10/29/2024 | $23.70 | $22.10 (-6.75%) | $24.41 | $21.55 | 64,504 | $164.75 M |
| 10/28/2024 | $24.19 | $24.00 (-0.79%) | $24.63 | $23.42 | 47,000 | $178.91 M |
| 10/25/2024 | $24.87 | $24.29 (-2.33%) | $25.48 | $23.77 | 48,936 | $181.07 M |
| 10/24/2024 | $23.70 | $24.58 (3.71%) | $24.60 | $22.91 | 48,450 | $183.23 M |
| 10/23/2024 | $24.69 | $23.61 (-4.37%) | $24.69 | $23.02 | 41,422 | $176.00 M |
| 10/22/2024 | $22.25 | $24.82 (11.55%) | $24.82 | $22.10 | 56,228 | $185.02 M |
| 10/21/2024 | $22.01 | $22.32 (1.41%) | $22.87 | $21.65 | 57,923 | $166.39 M |
| 10/18/2024 | $21.78 | $22.30 (2.39%) | $22.93 | $21.45 | 31,821 | $166.24 M |
| 10/17/2024 | $22.64 | $22.22 (-1.86%) | $22.65 | $21.44 | 43,100 | $165.64 M |
| 10/16/2024 | $21.20 | $22.49 (6.08%) | $23.22 | $20.99 | 76,346 | $167.65 M |
| 10/15/2024 | $18.73 | $21.47 (14.63%) | $21.58 | $18.73 | 80,000 | $160.05 M |
| 10/14/2024 | $20.00 | $19.30 (-3.5%) | $20.45 | $18.45 | 40,108 | $143.87 M |
| 10/11/2024 | $18.89 | $19.79 (4.76%) | $20.98 | $18.89 | 45,100 | $147.53 M |
| 10/10/2024 | $18.33 | $18.92 (3.22%) | $19.00 | $17.75 | 11,724 | $141.04 M |
| 10/09/2024 | $19.85 | $18.57 (-6.45%) | $19.99 | $17.66 | 88,121 | $138.43 M |
| 10/08/2024 | $20.84 | $19.54 (-6.24%) | $20.84 | $19.21 | 22,800 | $145.66 M |
| 10/07/2024 | $21.67 | $20.56 (-5.12%) | $22.07 | $19.62 | 61,770 | $153.27 M |
| 10/04/2024 | $21.19 | $21.87 (3.21%) | $21.87 | $20.41 | 48,100 | $163.03 M |
| 10/03/2024 | $20.01 | $20.60 (2.95%) | $21.98 | $20.01 | 16,152 | $153.56 M |
| 10/02/2024 | $20.40 | $21.61 (5.93%) | $22.00 | $20.20 | 47,000 | $161.09 M |
| 10/01/2024 | $21.12 | $20.56 (-2.65%) | $22.50 | $20.01 | 44,928 | $153.27 M |
| 09/30/2024 | $19.13 | $21.70 (13.43%) | $21.98 | $18.78 | 41,300 | $161.76 M |
| 09/27/2024 | $18.56 | $19.50 (5.06%) | $20.03 | $18.04 | 40,200 | $145.36 M |
| 09/26/2024 | $18.66 | $18.50 (-0.86%) | $19.02 | $17.51 | 93,900 | $137.91 M |
| 09/25/2024 | $19.41 | $18.67 (-3.81%) | $19.88 | $18.61 | 107,530 | $139.18 M |
| 09/24/2024 | $22.44 | $20.00 (-10.87%) | $23.05 | $19.55 | 106,551 | $149.09 M |
| 09/23/2024 | $24.50 | $22.43 (-8.45%) | $24.75 | $21.76 | 43,400 | $167.21 M |
| 09/20/2024 | $25.02 | $24.50 (-2.08%) | $25.86 | $24.00 | 56,900 | $182.64 M |
| 09/19/2024 | $25.50 | $25.17 (-1.29%) | $25.80 | $24.43 | 94,400 | $187.63 M |
| 09/18/2024 | $26.09 | $24.86 (-4.71%) | $26.15 | $24.50 | 77,524 | $185.32 M |
| 09/17/2024 | $25.00 | $25.05 (0.2%) | $25.81 | $24.50 | 42,900 | $186.74 M |
| 09/16/2024 | $25.90 | $25.00 (-3.47%) | $25.90 | $24.07 | 40,640 | $186.36 M |
| 09/13/2024 | $22.71 | $25.19 (10.92%) | $26.40 | $22.69 | 104,600 | $187.78 M |
| 09/12/2024 | $22.73 | $22.62 (-0.48%) | $23.54 | $22.62 | 24,300 | $168.62 M |
| 09/11/2024 | $20.50 | $23.14 (12.88%) | $23.22 | $20.50 | 46,049 | $172.50 M |
| 09/10/2024 | $20.85 | $21.09 (1.15%) | $21.16 | $20.26 | 26,313 | $157.22 M |
| 09/09/2024 | $21.57 | $20.85 (-3.34%) | $21.57 | $20.70 | 39,135 | $155.43 M |
| 09/06/2024 | $22.05 | $21.38 (-3.04%) | $23.00 | $20.93 | 32,300 | $159.38 M |
| 09/05/2024 | $23.50 | $22.03 (-6.26%) | $24.49 | $21.75 | 39,600 | $164.22 M |
| 09/04/2024 | $21.17 | $23.19 (9.54%) | $23.36 | $21.00 | 64,692 | $172.87 M |
| 09/03/2024 | $21.13 | $21.17 (0.19%) | $22.01 | $21.13 | 24,814 | $157.81 M |
| 08/30/2024 | $21.70 | $21.39 (-1.43%) | $22.22 | $21.11 | 36,327 | $159.45 M |
| 08/29/2024 | $21.24 | $21.86 (2.92%) | $22.69 | $20.65 | 42,319 | $162.96 M |
| 08/28/2024 | $23.21 | $21.35 (-8.01%) | $23.21 | $18.29 | 132,929 | $159.15 M |
| 08/27/2024 | $24.00 | $23.51 (-2.04%) | $26.18 | $22.19 | 83,912 | $175.26 M |
| 08/26/2024 | $21.63 | $24.19 (11.84%) | $26.75 | $20.60 | 160,400 | $180.33 M |
| 08/23/2024 | $23.45 | $21.63 (-7.76%) | $24.90 | $20.91 | 94,700 | $161.24 M |
| 08/22/2024 | $20.14 | $21.51 (6.8%) | $24.88 | $20.14 | 146,521 | $160.35 M |