U.S. markets closed

Nutex Health Inc. (NUTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.5393-0.0037 (-0.68%)
Al cierre: 04:00PM EDT
0.5280 -0.01 (-2.10%)
Fuera de horario: 06:36PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.53100.55000.52500.53900.5390338,000
13 jun 20240.55800.56800.52600.54300.5430188,800
12 jun 20240.58000.58000.51700.54000.5400334,100
11 jun 20240.60000.61000.57200.58000.580095,800
10 jun 20240.64500.64900.60100.60800.608099,200
07 jun 20240.60000.64800.58500.61300.6130235,900
06 jun 20240.63000.63000.58200.59000.590074,100
05 jun 20240.66400.66400.61100.63600.636080,400
04 jun 20240.68500.68500.63300.64000.640072,500
03 jun 20240.68100.69500.66500.68000.680034,400
31 may 20240.68000.69000.67000.68300.683078,500
30 may 20240.68000.68000.65000.66700.667098,200
29 may 20240.70000.70000.67400.69000.690060,000
28 may 20240.70000.72500.70000.70200.7020135,800
24 may 20240.72000.76000.71000.74600.7460250,800
23 may 20240.72100.75000.70700.74000.740040,900
22 may 20240.72900.75000.72000.73000.7300168,100
21 may 20240.74000.74300.72000.72900.7290134,200
20 may 20240.72800.73000.71200.72200.722081,000
17 may 20240.74000.75000.70800.71200.7120110,900
16 may 20240.73000.75200.72000.73700.7370261,000
15 may 20240.71400.72300.70500.71800.718099,100
14 may 20240.71000.71400.67500.71000.7100244,100
13 may 20240.62800.70000.62800.69900.6990308,700
10 may 20240.66500.67500.62000.63100.6310124,000
09 may 20240.67300.69300.65500.66000.6600384,900
08 may 20240.61000.64900.61000.64700.6470163,000
07 may 20240.66900.69000.60000.60900.6090366,900
06 may 20240.69000.70500.66000.67300.6730173,100
03 may 20240.64000.69400.62200.68000.6800184,300
02 may 20240.61000.65000.60100.64400.6440216,400
01 may 20240.59700.63000.59700.60600.606042,300
30 abr 20240.62600.64000.58400.60500.6050120,500
29 abr 20240.66100.67700.55700.62600.6260321,500
26 abr 20240.69000.69000.63700.66200.662093,900
25 abr 20240.66000.69300.65200.65300.6530187,900
24 abr 20240.65300.70000.65200.67000.6700292,200
23 abr 20240.69000.69000.65000.66700.6670121,400
22 abr 20240.71000.79900.67000.68900.6890475,900
19 abr 20240.64900.73000.63100.69800.6980898,800
18 abr 20240.66900.66900.60000.65500.6550430,900
17 abr 20240.72500.72500.66000.66200.6620640,500
16 abr 20240.57000.70800.55300.69000.69001,788,300
15 abr 20240.69000.70000.50000.53300.53301,496,200
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
*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...