U.S. markets close in 1 hour 58 minutes

Nutex Health Inc. (NUTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.1092-0.2508 (-10.63%)
A partir del 02:01PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 20222.31002.44002.08002.10922.10921,693,243
08 dic 20222.12002.38002.08002.36002.36002,646,500
07 dic 20222.18002.23002.00002.12002.12001,429,000
06 dic 20221.87002.26001.87002.23002.23003,929,000
05 dic 20221.84001.91501.72001.89001.89002,245,600
02 dic 20221.74002.20001.73001.92001.92005,312,400
01 dic 20221.50001.90001.47001.81001.81004,843,200
30 nov 20221.34001.56001.28001.55001.55006,800,500
29 nov 20221.55001.55001.36001.41001.41002,469,700
28 nov 20221.20001.60001.16001.55001.55008,746,100
25 nov 20220.95001.25000.90001.21001.21005,790,100
23 nov 20221.01001.09001.01001.04001.0400739,300
22 nov 20221.11001.18001.00001.03001.03001,494,400
21 nov 20221.16001.36001.06001.08001.08001,506,100
18 nov 20221.07001.32001.02201.19001.19002,636,700
17 nov 20220.98001.10000.91101.05001.05001,010,100
16 nov 20221.07001.09400.98101.01001.0100955,000
15 nov 20221.18001.18001.05001.08001.0800847,600
14 nov 20221.20001.23001.03001.17001.17001,328,000
11 nov 20220.89001.23000.84501.16001.16006,018,800
10 nov 20220.76000.86400.74000.84300.84301,387,200
09 nov 20220.73800.77800.69000.75900.7590985,800
08 nov 20220.82000.82000.71000.71800.71801,280,200
07 nov 20220.77700.77700.72500.74000.74001,573,200
04 nov 20220.69700.82000.69700.78900.78901,662,200
03 nov 20220.75300.78000.70300.71500.7150635,200
02 nov 20220.84000.84000.75000.75200.7520856,700
01 nov 20220.83000.86000.79500.81000.81001,066,300
31 oct 20220.81000.81500.79000.80500.8050845,000
28 oct 20220.79000.82000.71300.80000.80001,452,800
27 oct 20220.80500.84400.75100.79500.79501,517,300
26 oct 20220.80000.92000.76200.80400.80405,705,600
25 oct 20220.61000.87000.60000.80100.801012,416,500
24 oct 20220.63000.68000.58000.61900.61901,702,000
21 oct 20220.65000.65900.61000.63100.63102,262,000
20 oct 20220.68000.73000.62000.65000.65003,391,100
19 oct 20220.75200.80000.66000.67800.67802,886,900
18 oct 20220.90000.90800.76000.79900.79904,214,600
17 oct 20220.76301.14000.75000.85700.857030,286,000
14 oct 20220.93801.02000.70500.73900.739011,344,800
13 oct 20220.54601.14700.51000.95500.955043,442,300
12 oct 20220.63000.64000.50000.55400.55404,925,900
11 oct 20220.68000.68000.61000.63000.63001,958,600
10 oct 20220.73000.75900.63100.66500.66504,651,300
07 oct 20220.92000.92000.63500.65000.65005,594,400
06 oct 20221.25001.25000.88000.90000.90003,489,800
05 oct 20221.41001.43001.20001.22001.22001,508,000
04 oct 20221.47001.51001.44001.45001.4500408,500
03 oct 20221.50001.53001.39601.46001.4600252,400
30 sept 20221.61001.63001.50001.50001.5000199,900
29 sept 20221.61001.65001.56001.62001.6200329,500
28 sept 20221.63001.69001.60701.65001.6500234,700
27 sept 20221.67001.69001.56501.66001.6600482,400
26 sept 20221.52001.77001.50501.65001.6500616,300
23 sept 20221.48001.56001.42001.52001.5200883,600
22 sept 20221.83001.83001.49001.50001.50001,503,700
21 sept 20221.91001.99001.78001.80001.8000655,000
20 sept 20221.85002.02501.80001.92001.9200930,400
19 sept 20222.04002.05001.87001.92001.9200787,200
16 sept 20222.29002.29002.04002.05002.05001,610,400
15 sept 20222.40002.47002.30002.30002.30001,236,100
14 sept 20222.73002.73002.35002.37002.37001,402,100
13 sept 20222.61002.67402.51002.62002.62001,150,500
12 sept 20222.81002.91902.67002.71002.71001,486,200
09 sept 20222.92003.01002.74002.94002.94001,951,100
08 sept 20223.12004.05002.73002.98002.980012,358,500
07 sept 20222.61003.34002.58103.17003.17004,443,300
06 sept 20222.46003.46002.43502.60002.600013,133,400
02 sept 20222.68002.68002.36002.39002.3900887,900
01 sept 20222.71002.71002.52002.59002.5900323,200
31 ago 20222.60002.82502.60002.69002.6900340,700
30 ago 20222.70002.81002.55002.59002.5900326,200
29 ago 20222.77002.89502.64002.76002.7600366,500
26 ago 20223.02003.08002.81002.81002.8100347,500
25 ago 20223.11003.15002.90003.01003.0100313,600
24 ago 20223.38003.47903.05003.06003.0600289,000
23 ago 20223.44003.52503.17003.41003.4100528,000
22 ago 20223.96003.96003.48003.58003.5800248,200
19 ago 20223.95003.95903.80003.90003.9000282,100
18 ago 20224.15004.18003.95003.98003.9800280,500
17 ago 20224.29004.32004.01004.15004.1500446,400
16 ago 20223.78004.33003.75504.32004.3200657,100
15 ago 20223.80003.91003.72003.87003.8700362,900
12 ago 20223.87003.92003.69003.82003.8200369,300
11 ago 20223.85003.88003.61003.85003.8500537,400
10 ago 20223.95003.95003.51003.86003.8600778,000
09 ago 20223.58003.95003.53003.93003.9300576,800
08 ago 20223.55003.72003.33003.64003.6400629,200
05 ago 20223.42003.62003.23003.51003.5100588,000
04 ago 20223.47003.73003.40003.53003.5300834,900
03 ago 20223.00003.43503.00003.41003.41001,077,600
02 ago 20222.86003.89002.86002.99002.99003,901,000
01 ago 20222.65003.03402.60002.89002.89001,749,600
29 jul 20223.00003.06902.49002.64002.64001,491,000
28 jul 20222.80003.13002.70003.03003.0300866,000
27 jul 20222.88002.88002.64502.76002.7600297,000
26 jul 20222.74002.78002.48002.75002.7500390,300
25 jul 20222.77002.80802.63002.73002.7300277,900
22 jul 20222.80002.84002.67002.74002.7400351,600
21 jul 20222.64002.83002.63002.81002.8100534,300
*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...