Nutex Health Inc. (NUTX)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 7.80 | 8.03 | 7.60 | 7.84 | 7.84 | 22,900 |
| 25 jul 2024 | 7.64 | 8.07 | 7.45 | 7.45 | 7.45 | 31,200 |
| 24 jul 2024 | 7.52 | 7.66 | 7.28 | 7.46 | 7.46 | 25,300 |
| 23 jul 2024 | 7.21 | 7.53 | 6.76 | 7.51 | 7.51 | 18,200 |
| 22 jul 2024 | 6.74 | 7.80 | 6.68 | 6.99 | 6.99 | 68,300 |
| 19 jul 2024 | 7.00 | 7.18 | 6.73 | 6.82 | 6.82 | 38,500 |
| 18 jul 2024 | 6.74 | 6.98 | 6.57 | 6.72 | 6.72 | 28,400 |
| 17 jul 2024 | 7.00 | 7.00 | 6.26 | 6.56 | 6.56 | 74,900 |
| 16 jul 2024 | 5.98 | 7.46 | 5.85 | 7.25 | 7.25 | 88,400 |
| 15 jul 2024 | 5.30 | 5.99 | 5.25 | 5.95 | 5.95 | 162,100 |
| 12 jul 2024 | 4.93 | 5.44 | 4.58 | 5.05 | 5.05 | 117,400 |
| 11 jul 2024 | 4.48 | 4.84 | 4.31 | 4.77 | 4.77 | 84,000 |
| 10 jul 2024 | 4.43 | 4.49 | 4.16 | 4.34 | 4.34 | 90,300 |
| 09 jul 2024 | 4.77 | 4.78 | 4.34 | 4.34 | 4.34 | 42,800 |
| 08 jul 2024 | 5.03 | 5.04 | 4.63 | 4.65 | 4.65 | 73,200 |
| 05 jul 2024 | 5.29 | 5.37 | 4.93 | 5.02 | 5.02 | 30,600 |
| 03 jul 2024 | 5.89 | 5.89 | 5.22 | 5.39 | 5.39 | 48,200 |
| 03 jul 2024 | 1:10 División de acciones | |||||
| 02 jul 2024 | 5.90 | 6.23 | 5.50 | 5.90 | 5.90 | 35,390 |
| 01 jul 2024 | 6.20 | 6.40 | 5.80 | 5.90 | 5.90 | 43,380 |
| 28 jun 2024 | 5.80 | 6.20 | 5.80 | 5.95 | 5.95 | 34,100 |
| 27 jun 2024 | 5.41 | 6.09 | 5.41 | 5.90 | 5.90 | 19,310 |
| 26 jun 2024 | 5.90 | 5.90 | 5.32 | 5.47 | 5.47 | 27,030 |
| 25 jun 2024 | 6.09 | 6.40 | 5.43 | 5.68 | 5.68 | 28,960 |
| 24 jun 2024 | 5.67 | 6.09 | 5.52 | 5.87 | 5.87 | 4,270 |
| 21 jun 2024 | 5.55 | 5.80 | 5.40 | 5.60 | 5.60 | 18,140 |
| 20 jun 2024 | 5.36 | 6.51 | 5.36 | 5.72 | 5.72 | 25,630 |
| 18 jun 2024 | 5.85 | 5.85 | 5.38 | 5.40 | 5.40 | 9,810 |
| 17 jun 2024 | 5.40 | 6.38 | 5.36 | 5.85 | 5.85 | 27,200 |
| 14 jun 2024 | 5.31 | 5.50 | 5.25 | 5.39 | 5.39 | 33,800 |
| 13 jun 2024 | 5.58 | 5.68 | 5.26 | 5.43 | 5.43 | 18,880 |
| 12 jun 2024 | 5.80 | 5.80 | 5.17 | 5.40 | 5.40 | 33,410 |
| 11 jun 2024 | 6.00 | 6.10 | 5.72 | 5.80 | 5.80 | 9,580 |
| 10 jun 2024 | 6.45 | 6.49 | 6.01 | 6.08 | 6.08 | 9,920 |
| 07 jun 2024 | 6.00 | 6.48 | 5.85 | 6.13 | 6.13 | 23,590 |
| 06 jun 2024 | 6.30 | 6.30 | 5.82 | 5.90 | 5.90 | 7,410 |
| 05 jun 2024 | 6.64 | 6.64 | 6.11 | 6.36 | 6.36 | 8,040 |
| 04 jun 2024 | 6.85 | 6.85 | 6.33 | 6.40 | 6.40 | 7,250 |
| 03 jun 2024 | 6.81 | 6.95 | 6.65 | 6.80 | 6.80 | 3,440 |
| 31 may 2024 | 6.80 | 6.90 | 6.70 | 6.83 | 6.83 | 7,850 |
| 30 may 2024 | 6.80 | 6.80 | 6.50 | 6.67 | 6.67 | 9,820 |
| 29 may 2024 | 7.00 | 7.00 | 6.74 | 6.90 | 6.90 | 6,000 |
| 28 may 2024 | 7.00 | 7.25 | 7.00 | 7.02 | 7.02 | 13,580 |
| 24 may 2024 | 7.20 | 7.60 | 7.10 | 7.46 | 7.46 | 25,380 |
| 23 may 2024 | 7.21 | 7.50 | 7.07 | 7.40 | 7.40 | 4,090 |
| 22 may 2024 | 7.29 | 7.50 | 7.20 | 7.30 | 7.30 | 16,810 |
| 21 may 2024 | 7.40 | 7.43 | 7.20 | 7.29 | 7.29 | 13,420 |
| 20 may 2024 | 7.28 | 7.30 | 7.12 | 7.22 | 7.22 | 8,100 |
| 17 may 2024 | 7.40 | 7.50 | 7.08 | 7.12 | 7.12 | 11,090 |
| 16 may 2024 | 7.30 | 7.52 | 7.20 | 7.37 | 7.37 | 26,100 |
| 15 may 2024 | 7.14 | 7.23 | 7.05 | 7.18 | 7.18 | 9,910 |
| 14 may 2024 | 7.10 | 7.14 | 6.75 | 7.10 | 7.10 | 24,410 |
| 13 may 2024 | 6.28 | 7.00 | 6.28 | 6.99 | 6.99 | 30,870 |
| 10 may 2024 | 6.65 | 6.75 | 6.20 | 6.31 | 6.31 | 12,400 |
| 09 may 2024 | 6.73 | 6.93 | 6.55 | 6.60 | 6.60 | 38,490 |
| 08 may 2024 | 6.10 | 6.49 | 6.10 | 6.47 | 6.47 | 16,300 |
| 07 may 2024 | 6.69 | 6.90 | 6.00 | 6.09 | 6.09 | 36,690 |
| 06 may 2024 | 6.90 | 7.05 | 6.60 | 6.73 | 6.73 | 17,310 |
| 03 may 2024 | 6.40 | 6.94 | 6.22 | 6.80 | 6.80 | 18,430 |
| 02 may 2024 | 6.10 | 6.50 | 6.01 | 6.44 | 6.44 | 21,640 |
| 01 may 2024 | 5.97 | 6.30 | 5.97 | 6.06 | 6.06 | 4,230 |
| 30 abr 2024 | 6.26 | 6.40 | 5.84 | 6.05 | 6.05 | 12,050 |
| 29 abr 2024 | 6.61 | 6.77 | 5.57 | 6.26 | 6.26 | 32,150 |
| 26 abr 2024 | 6.90 | 6.90 | 6.37 | 6.62 | 6.62 | 9,390 |
| 25 abr 2024 | 6.60 | 6.93 | 6.52 | 6.53 | 6.53 | 18,790 |
| 24 abr 2024 | 6.53 | 7.00 | 6.52 | 6.70 | 6.70 | 29,220 |
| 23 abr 2024 | 6.90 | 6.90 | 6.50 | 6.67 | 6.67 | 12,140 |
| 22 abr 2024 | 7.10 | 7.99 | 6.70 | 6.89 | 6.89 | 47,590 |
| 19 abr 2024 | 6.49 | 7.30 | 6.31 | 6.98 | 6.98 | 90,030 |
| 18 abr 2024 | 6.69 | 6.69 | 6.00 | 6.55 | 6.55 | 43,090 |
| 17 abr 2024 | 7.25 | 7.25 | 6.60 | 6.62 | 6.62 | 64,050 |
| 16 abr 2024 | 5.70 | 7.08 | 5.53 | 6.90 | 6.90 | 178,830 |
| 15 abr 2024 | 6.90 | 7.00 | 5.00 | 5.33 | 5.33 | 149,620 |
| 12 abr 2024 | 7.65 | 7.95 | 6.69 | 6.71 | 6.71 | 76,910 |
| 11 abr 2024 | 9.64 | 9.64 | 7.30 | 7.56 | 7.56 | 95,300 |
| 10 abr 2024 | 12.90 | 14.07 | 9.34 | 9.76 | 9.76 | 231,970 |
| 10 abr 2024 | 1:15 División de acciones | |||||
| 09 abr 2024 | 11.25 | 11.70 | 11.25 | 11.70 | 11.70 | 16,645 |
| 08 abr 2024 | 12.00 | 12.75 | 11.25 | 11.40 | 11.40 | 19,253 |
| 05 abr 2024 | 12.00 | 12.90 | 11.40 | 11.85 | 11.85 | 68,389 |
| 04 abr 2024 | 13.50 | 13.65 | 12.75 | 13.50 | 13.50 | 18,336 |
| 03 abr 2024 | 13.50 | 13.95 | 12.75 | 13.05 | 13.05 | 12,610 |
| 02 abr 2024 | 14.55 | 14.55 | 13.65 | 14.10 | 14.10 | 6,936 |
| 01 abr 2024 | 14.85 | 15.00 | 14.25 | 14.25 | 14.25 | 6,276 |
| 28 mar 2024 | 15.30 | 15.60 | 14.40 | 14.40 | 14.40 | 8,397 |
| 27 mar 2024 | 15.15 | 15.60 | 15.00 | 15.30 | 15.30 | 4,330 |
| 26 mar 2024 | 16.50 | 16.50 | 15.15 | 15.45 | 15.45 | 4,273 |
| 25 mar 2024 | 15.45 | 15.60 | 15.00 | 15.60 | 15.60 | 7,843 |
| 22 mar 2024 | 15.60 | 15.75 | 15.00 | 15.30 | 15.30 | 10,613 |
| 21 mar 2024 | 15.75 | 16.20 | 15.00 | 15.45 | 15.45 | 14,018 |
| 20 mar 2024 | 15.00 | 16.50 | 15.00 | 15.60 | 15.60 | 11,712 |
| 19 mar 2024 | 14.25 | 15.45 | 14.25 | 15.15 | 15.15 | 10,276 |
| 18 mar 2024 | 16.35 | 16.35 | 14.70 | 15.00 | 15.00 | 15,860 |
| 15 mar 2024 | 14.55 | 15.75 | 13.95 | 14.40 | 14.40 | 15,634 |
| 14 mar 2024 | 16.05 | 16.20 | 13.80 | 14.25 | 14.25 | 25,364 |
| 13 mar 2024 | 16.20 | 16.50 | 15.45 | 15.45 | 15.45 | 9,585 |
| 12 mar 2024 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | 9,470 |
| 11 mar 2024 | 15.90 | 16.05 | 15.00 | 15.60 | 15.60 | 15,307 |
| 08 mar 2024 | 16.50 | 16.50 | 15.15 | 15.15 | 15.15 | 14,155 |
| 07 mar 2024 | 16.05 | 16.50 | 15.75 | 15.90 | 15.90 | 13,397 |
| *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.