U.S. markets closed

Nutex Health Inc. (NUTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6709-0.0850 (-11.24%)
Al cierre: 04:00PM EDT
0.6719 +0.00 (+0.15%)
Fuera de horario: 07:04PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20240.76500.79500.66900.67100.6710769,100
11 abr 20240.96400.96400.73000.75600.7560953,000
10 abr 20241.29001.40700.93400.97600.97602,319,700
10 abr 20241:15 División de acciones
09 abr 20241.12501.17001.12501.17001.1700166,447
08 abr 20241.20001.27501.12501.14001.1400192,533
05 abr 20241.20001.29001.14001.18501.1850683,893
04 abr 20241.35001.36501.27501.35001.3500183,360
03 abr 20241.35001.39501.27501.30501.3050126,100
02 abr 20241.45501.45501.36501.41001.410069,360
01 abr 20241.48501.50001.42501.42501.425062,760
28 mar 20241.53001.56001.44001.44001.440083,973
27 mar 20241.51501.56001.50001.53001.530043,300
26 mar 20241.65001.65001.51501.54501.545042,733
25 mar 20241.54501.56001.50001.56001.560078,433
22 mar 20241.56001.57501.50001.53001.5300106,127
21 mar 20241.57501.62001.50001.54501.5450140,180
20 mar 20241.50001.65001.50001.56001.5600117,120
19 mar 20241.42501.54501.42501.51501.5150102,760
18 mar 20241.63501.63501.47001.50001.5000158,600
15 mar 20241.45501.57501.39501.44001.4400156,340
14 mar 20241.60501.62001.38001.42501.4250253,640
13 mar 20241.62001.65001.54501.54501.545095,847
12 mar 20241.59001.59001.53001.53001.530094,700
11 mar 20241.59001.60501.50001.56001.5600153,073
08 mar 20241.65001.65001.51501.51501.5150141,547
07 mar 20241.60501.65001.57501.59001.5900133,973
06 mar 20241.50001.66501.50001.60501.605088,973
05 mar 20241.71001.75501.53001.62001.6200123,580
04 mar 20241.77001.77001.65001.71001.710091,460
01 mar 20241.69501.75501.69501.69501.695084,727
29 feb 20241.80001.83001.69501.69501.6950132,060
28 feb 20241.80001.87501.66501.68001.6800108,300
27 feb 20241.69501.72501.66501.68001.6800104,893
26 feb 20241.65001.77001.65001.68001.680071,767
23 feb 20241.77001.78501.72501.77001.770092,480
22 feb 20241.75501.78501.71001.77001.7700118,720
21 feb 20241.68001.80001.68001.77001.770090,740
20 feb 20241.95001.95001.66501.72501.7250185,473
16 feb 20241.84501.86001.77001.83001.830078,293
15 feb 20241.77001.87501.77001.81501.815063,767
14 feb 20241.80001.84501.72501.83001.8300214,280
13 feb 20241.66501.78501.65001.69501.695066,247
12 feb 20241.66501.72501.62001.65001.6500227,600
09 feb 20241.65001.69501.65001.68001.6800181,360
08 feb 20241.72501.72501.65001.65001.650065,280
07 feb 20241.71001.72501.65001.68001.680091,767
06 feb 20241.75501.75501.68001.71001.710052,853
05 feb 20241.72501.83001.69501.71001.7100115,987
02 feb 20241.81501.81501.65001.69501.6950111,347
01 feb 20241.90501.95001.68001.77001.7700135,420
31 ene 20242.08502.10001.92001.95001.9500169,727
30 ene 20241.93501.99501.92001.93501.9350177,020
29 ene 20242.10002.10001.80001.90501.9050151,907
26 ene 20242.07002.16001.98002.05502.0550121,933
25 ene 20242.05502.10002.02502.05502.0550214,287
24 ene 20242.10002.16002.02502.04002.0400271,067
23 ene 20242.34002.58002.04002.08502.0850545,860
22 ene 20242.91003.00002.79002.82002.820067,547
19 ene 20242.77502.91002.77502.91002.910045,800
18 ene 20242.83502.83502.62502.76002.760078,100
17 ene 20242.88003.00002.79002.79002.790056,387
16 ene 20243.12003.12002.91002.92502.925073,440
12 ene 20243.00003.25503.00003.10503.105057,053
11 ene 20243.49503.58503.06003.09003.0900112,387
10 ene 20243.31503.87003.25503.45003.4500150,280
09 ene 20243.75003.81003.19503.37503.3750108,647
08 ene 20243.15003.64503.15003.60003.6000102,373
05 ene 20243.30003.30002.95503.15003.150067,047
04 ene 20243.01503.60003.00003.30003.3000102,887
03 ene 20242.85003.10502.85003.06003.060045,087
02 ene 20242.71503.15002.71503.00003.000096,053
29 dic 20232.82002.86502.70002.70002.7000122,507
28 dic 20232.92502.97002.82002.85002.850073,040
27 dic 20233.00003.00002.85002.92502.925055,393
26 dic 20233.12003.24002.94003.00003.000070,287
22 dic 20232.77503.21002.74503.15003.1500115,787
21 dic 20232.65502.86502.65502.77502.775039,760
20 dic 20232.76002.82002.59502.70002.700038,267
19 dic 20232.71502.83502.55002.68502.685097,053
18 dic 20232.77502.77502.61002.62502.625099,487
15 dic 20232.77502.82002.73002.77502.7750102,800
14 dic 20232.77502.85002.73002.73002.730059,487
13 dic 20232.77502.77502.70002.76002.760066,740
12 dic 20232.74502.85002.74502.77502.775078,940
11 dic 20232.92502.92502.74502.79002.790094,267
08 dic 20232.88002.94002.70002.89502.895095,233
07 dic 20233.00003.07502.82002.85002.850082,273
06 dic 20233.12003.15002.97003.00003.000081,913
05 dic 20233.09003.19503.00003.04503.045049,427
04 dic 20233.25503.25502.95503.06003.060080,520
01 dic 20233.00003.09002.95503.09003.0900101,067
30 nov 20233.30003.39002.85002.85002.8500342,407
29 nov 20233.24003.39003.24003.28503.285040,500
28 nov 20233.30003.39003.12003.22503.225057,680
27 nov 20233.51003.66003.27003.27003.270077,627
24 nov 20233.30003.94503.30003.55503.555061,240
22 nov 20233.75003.82503.37503.52503.5250101,967
21 nov 20233.43503.75003.28503.58503.5850115,340
20 nov 20233.58503.58503.30003.30003.300060,067
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...