U.S. markets open in 2 hours 59 minutes

Nutex Health Inc. (NUTX)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
7.25+1.30 (+21.85%)
Al cierre: 04:00PM EDT
6.90 -0.35 (-4.83%)
Fuera de horario: 07:22PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 jul 20245.987.465.857.257.2588,100
15 jul 20245.305.995.255.955.95162,100
12 jul 20244.935.444.585.055.05117,400
11 jul 20244.484.844.314.774.7784,000
10 jul 20244.434.494.164.344.3490,300
09 jul 20244.774.784.344.344.3442,800
08 jul 20245.035.044.634.654.6573,200
05 jul 20245.295.374.935.025.0230,600
03 jul 20245.895.895.225.395.3948,200
03 jul 20241:10 División de acciones
02 jul 20245.906.235.505.905.9035,390
01 jul 20246.206.405.805.905.9043,380
28 jun 20245.806.205.805.955.9534,100
27 jun 20245.416.095.415.905.9019,310
26 jun 20245.905.905.325.475.4727,030
25 jun 20246.096.405.435.685.6828,960
24 jun 20245.676.095.525.875.874,270
21 jun 20245.555.805.405.605.6018,140
20 jun 20245.366.515.365.725.7225,630
18 jun 20245.855.855.385.405.409,810
17 jun 20245.406.385.365.855.8527,200
14 jun 20245.315.505.255.395.3933,800
13 jun 20245.585.685.265.435.4318,880
12 jun 20245.805.805.175.405.4033,410
11 jun 20246.006.105.725.805.809,580
10 jun 20246.456.496.016.086.089,920
07 jun 20246.006.485.856.136.1323,590
06 jun 20246.306.305.825.905.907,410
05 jun 20246.646.646.116.366.368,040
04 jun 20246.856.856.336.406.407,250
03 jun 20246.816.956.656.806.803,440
31 may 20246.806.906.706.836.837,850
30 may 20246.806.806.506.676.679,820
29 may 20247.007.006.746.906.906,000
28 may 20247.007.257.007.027.0213,580
24 may 20247.207.607.107.467.4625,380
23 may 20247.217.507.077.407.404,090
22 may 20247.297.507.207.307.3016,810
21 may 20247.407.437.207.297.2913,420
20 may 20247.287.307.127.227.228,100
17 may 20247.407.507.087.127.1211,090
16 may 20247.307.527.207.377.3726,100
15 may 20247.147.237.057.187.189,910
14 may 20247.107.146.757.107.1024,410
13 may 20246.287.006.286.996.9930,870
10 may 20246.656.756.206.316.3112,400
09 may 20246.736.936.556.606.6038,490
08 may 20246.106.496.106.476.4716,300
07 may 20246.696.906.006.096.0936,690
06 may 20246.907.056.606.736.7317,310
03 may 20246.406.946.226.806.8018,430
02 may 20246.106.506.016.446.4421,640
01 may 20245.976.305.976.066.064,230
30 abr 20246.266.405.846.056.0512,050
29 abr 20246.616.775.576.266.2632,150
26 abr 20246.906.906.376.626.629,390
25 abr 20246.606.936.526.536.5318,790
24 abr 20246.537.006.526.706.7029,220
23 abr 20246.906.906.506.676.6712,140
22 abr 20247.107.996.706.896.8947,590
19 abr 20246.497.306.316.986.9890,030
18 abr 20246.696.696.006.556.5543,090
17 abr 20247.257.256.606.626.6264,050
16 abr 20245.707.085.536.906.90178,830
15 abr 20246.907.005.005.335.33149,620
12 abr 20247.657.956.696.716.7176,910
11 abr 20249.649.647.307.567.5695,300
10 abr 202412.9014.079.349.769.76231,970
10 abr 20241:15 División de acciones
09 abr 202411.2511.7011.2511.7011.7016,645
08 abr 202412.0012.7511.2511.4011.4019,253
05 abr 202412.0012.9011.4011.8511.8568,389
04 abr 202413.5013.6512.7513.5013.5018,336
03 abr 202413.5013.9512.7513.0513.0512,610
02 abr 202414.5514.5513.6514.1014.106,936
01 abr 202414.8515.0014.2514.2514.256,276
28 mar 202415.3015.6014.4014.4014.408,397
27 mar 202415.1515.6015.0015.3015.304,330
26 mar 202416.5016.5015.1515.4515.454,273
25 mar 202415.4515.6015.0015.6015.607,843
22 mar 202415.6015.7515.0015.3015.3010,613
21 mar 202415.7516.2015.0015.4515.4514,018
20 mar 202415.0016.5015.0015.6015.6011,712
19 mar 202414.2515.4514.2515.1515.1510,276
18 mar 202416.3516.3514.7015.0015.0015,860
15 mar 202414.5515.7513.9514.4014.4015,634
14 mar 202416.0516.2013.8014.2514.2525,364
13 mar 202416.2016.5015.4515.4515.459,585
12 mar 202415.9015.9015.3015.3015.309,470
11 mar 202415.9016.0515.0015.6015.6015,307
08 mar 202416.5016.5015.1515.1515.1514,155
07 mar 202416.0516.5015.7515.9015.9013,397
06 mar 202415.0016.6515.0016.0516.058,897
05 mar 202417.1017.5515.3016.2016.2012,358
04 mar 202417.7017.7016.5017.1017.109,146
01 mar 202416.9517.5516.9516.9516.958,473
29 feb 202418.0018.3016.9516.9516.9513,206
28 feb 202418.0018.7516.6516.8016.8010,830
27 feb 202416.9517.2516.6516.8016.8010,489
26 feb 202416.5017.7016.5016.8016.807,177
*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...