U.S. markets open in 6 hours 23 minutes

Nutex Health, Inc. (NUTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.5100-0.0200 (-0.57%)
Al cierre: 04:00PM EDT
3.6000 +0.09 (+2.56%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 ago 20223.42003.62003.23003.51003.5100586,800
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 20223.00003.06902.49002.64002.64001,487,600
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
20 jul 20222.64002.69002.55002.65002.6500361,400
19 jul 20222.59002.67502.50002.61002.6100643,400
18 jul 20222.76002.76002.56502.58002.5800450,900
15 jul 20222.54002.60002.46102.58002.5800368,100
14 jul 20222.56002.63002.45002.49002.4900614,500
13 jul 20222.70002.76902.53002.54002.5400626,300
12 jul 20222.87002.96002.66002.69002.6900697,600
11 jul 20223.15003.15002.84002.90002.90001,276,300
08 jul 20223.13003.19503.02003.15003.1500521,300
07 jul 20223.14003.16003.01003.14003.1400410,500
06 jul 20223.00003.11002.91003.09003.0900450,400
05 jul 20223.07003.10002.91003.03003.0300745,700
01 jul 20223.24003.37703.05003.07003.0700929,700
30 jun 20223.27003.38003.16003.22503.2250902,700
29 jun 20223.77003.77003.30003.33003.33001,104,600
28 jun 20224.00004.14003.63003.67003.67001,312,100
27 jun 20224.40004.46004.01004.02004.02001,772,100
24 jun 20224.01004.44003.93004.02004.02005,606,900
23 jun 20223.99004.08003.87004.04004.04001,101,700
22 jun 20224.26004.42004.00004.03004.03001,451,300
21 jun 20224.99005.05704.26504.30004.30001,838,200
17 jun 20225.07005.18004.71004.76004.76002,229,600
16 jun 20225.32005.52004.80004.98004.98001,229,100
15 jun 20225.43005.77005.05005.26005.26001,706,900
14 jun 20225.89006.06005.58505.60005.6000868,700
13 jun 20227.11007.11005.51005.78005.78002,530,300
10 jun 20228.01008.75007.03007.06007.06002,306,100
09 jun 20227.79009.09007.53008.25008.25003,314,100
08 jun 20226.75008.34006.58008.03008.03004,320,900
07 jun 20226.38006.85006.33006.66006.66003,532,000
06 jun 20229.33009.42006.01006.33006.33007,565,100
03 jun 20229.280011.15009.19009.28009.28004,846,800
02 jun 202210.800011.04008.69009.21009.21003,606,800
01 jun 20229.990011.19009.660010.770010.77003,106,400
31 may 202210.000010.18009.55009.98009.98001,507,200
27 may 20229.850010.04009.700010.000010.0000981,400
26 may 20229.900010.14009.49009.91009.91001,481,600
25 may 20228.26009.90008.15009.82009.82002,143,400
24 may 20228.26008.89008.00008.39008.39001,036,400
23 may 20228.42009.05008.42008.56008.56002,501,200
20 may 20227.90008.44007.48008.25008.25001,932,000
19 may 20228.10008.29007.12007.97007.97001,889,900
18 may 20227.15008.97006.98008.09008.09003,366,100
17 may 20225.84007.64005.84007.49007.49002,581,800
16 may 20225.75006.11005.63005.84005.8400648,000
13 may 20225.05006.30004.96006.12006.12003,930,400
12 may 20224.71005.03004.65005.00005.00001,491,200
11 may 20225.32005.32004.79304.94004.94001,624,000
10 may 20225.11005.36004.72004.99004.99001,064,700
09 may 20225.53005.83004.58004.65004.65001,747,600
06 may 20225.98006.07005.02705.95005.95002,419,200
05 may 20226.97006.97005.60005.72005.72001,503,100
04 may 20227.72007.80006.50006.84006.84002,287,200
03 may 20229.620010.74007.59007.70007.70003,370,200
02 may 20229.280010.24008.56009.98009.98004,158,500
29 abr 20227.890010.49007.88009.42009.420010,314,600
28 abr 20228.29008.65007.75008.14008.14004,584,500
27 abr 20229.170010.51007.99008.72008.720044,992,500
26 abr 20224.570013.81004.36007.68007.680075,427,800
25 abr 20224.62004.62004.28004.42004.4200300,000
22 abr 20224.12004.77004.12004.59004.5900349,200
21 abr 20224.76004.76004.20004.27004.2700276,400
20 abr 20225.34005.75004.68004.69004.6900325,700
19 abr 20225.10005.70005.00005.41005.4100532,700
18 abr 20227.34007.34003.82005.17005.17002,070,700
14 abr 20228.08008.08007.20007.30007.3000282,400
13 abr 20228.59008.59007.75007.92007.9200726,900
12 abr 20228.26009.30008.21008.25008.2500376,700
11 abr 20228.54009.17008.17008.63008.6300654,300
08 abr 202212.420012.50008.92009.01009.01001,418,600
07 abr 202215.930016.273012.264012.380012.3800732,200
06 abr 202225.000025.000017.000017.900017.9000631,700
05 abr 202234.650035.000020.010026.640026.64001,481,300
04 abr 202210.450052.800010.300040.000040.0000572,300
*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.