Nutex Health Inc. (NUTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.6900 | 0.6900 | 0.6370 | 0.6620 | 0.6620 | 93,900 |
| 25 abr 2024 | 0.6600 | 0.6930 | 0.6520 | 0.6530 | 0.6530 | 187,900 |
| 24 abr 2024 | 0.6530 | 0.7000 | 0.6520 | 0.6700 | 0.6700 | 292,200 |
| 23 abr 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6670 | 0.6670 | 121,400 |
| 22 abr 2024 | 0.7100 | 0.7990 | 0.6700 | 0.6890 | 0.6890 | 475,900 |
| 19 abr 2024 | 0.6490 | 0.7300 | 0.6310 | 0.6980 | 0.6980 | 898,800 |
| 18 abr 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6550 | 0.6550 | 430,900 |
| 17 abr 2024 | 0.7250 | 0.7250 | 0.6600 | 0.6620 | 0.6620 | 640,500 |
| 16 abr 2024 | 0.5700 | 0.7080 | 0.5530 | 0.6900 | 0.6900 | 1,788,300 |
| 15 abr 2024 | 0.6900 | 0.7000 | 0.5000 | 0.5330 | 0.5330 | 1,496,200 |
| 12 abr 2024 | 0.7650 | 0.7950 | 0.6690 | 0.6710 | 0.6710 | 769,100 |
| 11 abr 2024 | 0.9640 | 0.9640 | 0.7300 | 0.7560 | 0.7560 | 953,000 |
| 10 abr 2024 | 1.2900 | 1.4070 | 0.9340 | 0.9760 | 0.9760 | 2,319,700 |
| 10 abr 2024 | 1:15 División de acciones | |||||
| 09 abr 2024 | 1.1250 | 1.1700 | 1.1250 | 1.1700 | 1.1700 | 166,447 |
| 08 abr 2024 | 1.2000 | 1.2750 | 1.1250 | 1.1400 | 1.1400 | 192,533 |
| 05 abr 2024 | 1.2000 | 1.2900 | 1.1400 | 1.1850 | 1.1850 | 683,893 |
| 04 abr 2024 | 1.3500 | 1.3650 | 1.2750 | 1.3500 | 1.3500 | 183,360 |
| 03 abr 2024 | 1.3500 | 1.3950 | 1.2750 | 1.3050 | 1.3050 | 126,100 |
| 02 abr 2024 | 1.4550 | 1.4550 | 1.3650 | 1.4100 | 1.4100 | 69,360 |
| 01 abr 2024 | 1.4850 | 1.5000 | 1.4250 | 1.4250 | 1.4250 | 62,760 |
| 28 mar 2024 | 1.5300 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 83,973 |
| 27 mar 2024 | 1.5150 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 43,300 |
| 26 mar 2024 | 1.6500 | 1.6500 | 1.5150 | 1.5450 | 1.5450 | 42,733 |
| 25 mar 2024 | 1.5450 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 78,433 |
| 22 mar 2024 | 1.5600 | 1.5750 | 1.5000 | 1.5300 | 1.5300 | 106,127 |
| 21 mar 2024 | 1.5750 | 1.6200 | 1.5000 | 1.5450 | 1.5450 | 140,180 |
| 20 mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 117,120 |
| 19 mar 2024 | 1.4250 | 1.5450 | 1.4250 | 1.5150 | 1.5150 | 102,760 |
| 18 mar 2024 | 1.6350 | 1.6350 | 1.4700 | 1.5000 | 1.5000 | 158,600 |
| 15 mar 2024 | 1.4550 | 1.5750 | 1.3950 | 1.4400 | 1.4400 | 156,340 |
| 14 mar 2024 | 1.6050 | 1.6200 | 1.3800 | 1.4250 | 1.4250 | 253,640 |
| 13 mar 2024 | 1.6200 | 1.6500 | 1.5450 | 1.5450 | 1.5450 | 95,847 |
| 12 mar 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 94,700 |
| 11 mar 2024 | 1.5900 | 1.6050 | 1.5000 | 1.5600 | 1.5600 | 153,073 |
| 08 mar 2024 | 1.6500 | 1.6500 | 1.5150 | 1.5150 | 1.5150 | 141,547 |
| 07 mar 2024 | 1.6050 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 133,973 |
| 06 mar 2024 | 1.5000 | 1.6650 | 1.5000 | 1.6050 | 1.6050 | 88,973 |
| 05 mar 2024 | 1.7100 | 1.7550 | 1.5300 | 1.6200 | 1.6200 | 123,580 |
| 04 mar 2024 | 1.7700 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 91,460 |
| 01 mar 2024 | 1.6950 | 1.7550 | 1.6950 | 1.6950 | 1.6950 | 84,727 |
| 29 feb 2024 | 1.8000 | 1.8300 | 1.6950 | 1.6950 | 1.6950 | 132,060 |
| 28 feb 2024 | 1.8000 | 1.8750 | 1.6650 | 1.6800 | 1.6800 | 108,300 |
| 27 feb 2024 | 1.6950 | 1.7250 | 1.6650 | 1.6800 | 1.6800 | 104,893 |
| 26 feb 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 71,767 |
| 23 feb 2024 | 1.7700 | 1.7850 | 1.7250 | 1.7700 | 1.7700 | 92,480 |
| 22 feb 2024 | 1.7550 | 1.7850 | 1.7100 | 1.7700 | 1.7700 | 118,720 |
| 21 feb 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 90,740 |
| 20 feb 2024 | 1.9500 | 1.9500 | 1.6650 | 1.7250 | 1.7250 | 185,473 |
| 16 feb 2024 | 1.8450 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 78,293 |
| 15 feb 2024 | 1.7700 | 1.8750 | 1.7700 | 1.8150 | 1.8150 | 63,767 |
| 14 feb 2024 | 1.8000 | 1.8450 | 1.7250 | 1.8300 | 1.8300 | 214,280 |
| 13 feb 2024 | 1.6650 | 1.7850 | 1.6500 | 1.6950 | 1.6950 | 66,247 |
| 12 feb 2024 | 1.6650 | 1.7250 | 1.6200 | 1.6500 | 1.6500 | 227,600 |
| 09 feb 2024 | 1.6500 | 1.6950 | 1.6500 | 1.6800 | 1.6800 | 181,360 |
| 08 feb 2024 | 1.7250 | 1.7250 | 1.6500 | 1.6500 | 1.6500 | 65,280 |
| 07 feb 2024 | 1.7100 | 1.7250 | 1.6500 | 1.6800 | 1.6800 | 91,767 |
| 06 feb 2024 | 1.7550 | 1.7550 | 1.6800 | 1.7100 | 1.7100 | 52,853 |
| 05 feb 2024 | 1.7250 | 1.8300 | 1.6950 | 1.7100 | 1.7100 | 115,987 |
| 02 feb 2024 | 1.8150 | 1.8150 | 1.6500 | 1.6950 | 1.6950 | 111,347 |
| 01 feb 2024 | 1.9050 | 1.9500 | 1.6800 | 1.7700 | 1.7700 | 135,420 |
| 31 ene 2024 | 2.0850 | 2.1000 | 1.9200 | 1.9500 | 1.9500 | 169,727 |
| 30 ene 2024 | 1.9350 | 1.9950 | 1.9200 | 1.9350 | 1.9350 | 177,020 |
| 29 ene 2024 | 2.1000 | 2.1000 | 1.8000 | 1.9050 | 1.9050 | 151,907 |
| 26 ene 2024 | 2.0700 | 2.1600 | 1.9800 | 2.0550 | 2.0550 | 121,933 |
| 25 ene 2024 | 2.0550 | 2.1000 | 2.0250 | 2.0550 | 2.0550 | 214,287 |
| 24 ene 2024 | 2.1000 | 2.1600 | 2.0250 | 2.0400 | 2.0400 | 271,067 |
| 23 ene 2024 | 2.3400 | 2.5800 | 2.0400 | 2.0850 | 2.0850 | 545,860 |
| 22 ene 2024 | 2.9100 | 3.0000 | 2.7900 | 2.8200 | 2.8200 | 67,547 |
| 19 ene 2024 | 2.7750 | 2.9100 | 2.7750 | 2.9100 | 2.9100 | 45,800 |
| 18 ene 2024 | 2.8350 | 2.8350 | 2.6250 | 2.7600 | 2.7600 | 78,100 |
| 17 ene 2024 | 2.8800 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 56,387 |
| 16 ene 2024 | 3.1200 | 3.1200 | 2.9100 | 2.9250 | 2.9250 | 73,440 |
| 12 ene 2024 | 3.0000 | 3.2550 | 3.0000 | 3.1050 | 3.1050 | 57,053 |
| 11 ene 2024 | 3.4950 | 3.5850 | 3.0600 | 3.0900 | 3.0900 | 112,387 |
| 10 ene 2024 | 3.3150 | 3.8700 | 3.2550 | 3.4500 | 3.4500 | 150,280 |
| 09 ene 2024 | 3.7500 | 3.8100 | 3.1950 | 3.3750 | 3.3750 | 108,647 |
| 08 ene 2024 | 3.1500 | 3.6450 | 3.1500 | 3.6000 | 3.6000 | 102,373 |
| 05 ene 2024 | 3.3000 | 3.3000 | 2.9550 | 3.1500 | 3.1500 | 67,047 |
| 04 ene 2024 | 3.0150 | 3.6000 | 3.0000 | 3.3000 | 3.3000 | 102,887 |
| 03 ene 2024 | 2.8500 | 3.1050 | 2.8500 | 3.0600 | 3.0600 | 45,087 |
| 02 ene 2024 | 2.7150 | 3.1500 | 2.7150 | 3.0000 | 3.0000 | 96,053 |
| 29 dic 2023 | 2.8200 | 2.8650 | 2.7000 | 2.7000 | 2.7000 | 122,507 |
| 28 dic 2023 | 2.9250 | 2.9700 | 2.8200 | 2.8500 | 2.8500 | 73,040 |
| 27 dic 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9250 | 2.9250 | 55,393 |
| 26 dic 2023 | 3.1200 | 3.2400 | 2.9400 | 3.0000 | 3.0000 | 70,287 |
| 22 dic 2023 | 2.7750 | 3.2100 | 2.7450 | 3.1500 | 3.1500 | 115,787 |
| 21 dic 2023 | 2.6550 | 2.8650 | 2.6550 | 2.7750 | 2.7750 | 39,760 |
| 20 dic 2023 | 2.7600 | 2.8200 | 2.5950 | 2.7000 | 2.7000 | 38,267 |
| 19 dic 2023 | 2.7150 | 2.8350 | 2.5500 | 2.6850 | 2.6850 | 97,053 |
| 18 dic 2023 | 2.7750 | 2.7750 | 2.6100 | 2.6250 | 2.6250 | 99,487 |
| 15 dic 2023 | 2.7750 | 2.8200 | 2.7300 | 2.7750 | 2.7750 | 102,800 |
| 14 dic 2023 | 2.7750 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 59,487 |
| 13 dic 2023 | 2.7750 | 2.7750 | 2.7000 | 2.7600 | 2.7600 | 66,740 |
| 12 dic 2023 | 2.7450 | 2.8500 | 2.7450 | 2.7750 | 2.7750 | 78,940 |
| 11 dic 2023 | 2.9250 | 2.9250 | 2.7450 | 2.7900 | 2.7900 | 94,267 |
| 08 dic 2023 | 2.8800 | 2.9400 | 2.7000 | 2.8950 | 2.8950 | 95,233 |
| 07 dic 2023 | 3.0000 | 3.0750 | 2.8200 | 2.8500 | 2.8500 | 82,273 |
| 06 dic 2023 | 3.1200 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 81,913 |
| 05 dic 2023 | 3.0900 | 3.1950 | 3.0000 | 3.0450 | 3.0450 | 49,427 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.