Nano-X Imaging Ltd. (NNOX)
NASDAQ: NNOX · Real-Time Price · USD
1.800
-0.060 (-3.23%)
At close: Apr 28, 2026, 4:00 PM EDT
1.820
+0.020 (1.11%)
Pre-market: Apr 29, 2026, 8:33 AM EDT
Nano-X Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -3.23% | 1,157,703 |
| Apr 27, 2026 | 1.80 | 1.97 | 1.71 | 1.86 | 1.86 | 7.20% | 3,419,307 |
| Apr 24, 2026 | 1.79 | 1.87 | 1.73 | 1.74 | 1.74 | 1.17% | 3,492,964 |
| Apr 23, 2026 | 2.00 | 2.02 | 1.70 | 1.72 | 1.72 | -14.25% | 5,562,263 |
| Apr 22, 2026 | 2.20 | 2.20 | 1.94 | 2.00 | 2.00 | -8.05% | 4,545,911 |
| Apr 21, 2026 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | 0.93% | 1,906,756 |
| Apr 20, 2026 | 2.37 | 2.44 | 2.12 | 2.16 | 2.16 | -24.39% | 8,181,937 |
| Apr 17, 2026 | 2.81 | 3.06 | 2.77 | 2.85 | 2.85 | 5.17% | 3,062,551 |
| Apr 16, 2026 | 2.59 | 2.72 | 2.53 | 2.71 | 2.71 | 4.63% | 1,254,629 |
| Apr 15, 2026 | 2.49 | 2.60 | 2.47 | 2.59 | 2.59 | 4.86% | 683,667 |
| Apr 14, 2026 | 2.45 | 2.50 | 2.43 | 2.47 | 2.47 | 3.78% | 952,087 |
| Apr 13, 2026 | 2.29 | 2.40 | 2.27 | 2.38 | 2.38 | 4.85% | 728,753 |
| Apr 10, 2026 | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -2.16% | 557,107 |
| Apr 9, 2026 | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | -0.43% | 568,759 |
| Apr 8, 2026 | 2.41 | 2.44 | 2.31 | 2.33 | 2.33 | 1.30% | 682,957 |
| Apr 7, 2026 | 2.35 | 2.37 | 2.24 | 2.30 | 2.30 | -2.95% | 729,495 |
| Apr 6, 2026 | 2.44 | 2.57 | 2.36 | 2.37 | 2.37 | -1.66% | 1,360,616 |
| Apr 2, 2026 | 2.37 | 2.43 | 2.30 | 2.41 | 2.41 | - | 1,054,578 |
| Apr 1, 2026 | 2.34 | 2.58 | 2.30 | 2.41 | 2.41 | 6.17% | 2,008,503 |
| Mar 31, 2026 | 2.20 | 2.30 | 2.20 | 2.27 | 2.27 | 3.18% | 761,667 |
| Mar 30, 2026 | 2.22 | 2.24 | 2.12 | 2.20 | 2.20 | -0.45% | 1,101,858 |
| Mar 27, 2026 | 2.28 | 2.28 | 2.16 | 2.21 | 2.21 | -2.64% | 966,144 |
| Mar 26, 2026 | 2.27 | 2.37 | 2.25 | 2.27 | 2.27 | -0.87% | 721,163 |
| Mar 25, 2026 | 2.42 | 2.46 | 2.27 | 2.29 | 2.29 | -4.58% | 798,633 |
| Mar 24, 2026 | 2.40 | 2.42 | 2.32 | 2.40 | 2.40 | -1.64% | 713,613 |
| Mar 23, 2026 | 2.45 | 2.52 | 2.43 | 2.44 | 2.44 | 1.24% | 611,820 |
| Mar 20, 2026 | 2.50 | 2.51 | 2.38 | 2.41 | 2.41 | -3.98% | 1,098,359 |
| Mar 19, 2026 | 2.42 | 2.55 | 2.42 | 2.51 | 2.51 | 2.03% | 406,602 |
| Mar 18, 2026 | 2.56 | 2.58 | 2.44 | 2.46 | 2.46 | -5.38% | 597,456 |
| Mar 17, 2026 | 2.57 | 2.62 | 2.54 | 2.60 | 2.60 | 0.39% | 406,652 |
| Mar 16, 2026 | 2.54 | 2.62 | 2.54 | 2.59 | 2.59 | 2.57% | 631,656 |
| Mar 13, 2026 | 2.60 | 2.66 | 2.49 | 2.53 | 2.53 | -2.13% | 614,532 |
| Mar 12, 2026 | 2.60 | 2.69 | 2.56 | 2.58 | 2.58 | -1.90% | 520,790 |
| Mar 11, 2026 | 2.63 | 2.67 | 2.56 | 2.63 | 2.63 | - | 481,941 |
| Mar 10, 2026 | 2.73 | 2.75 | 2.60 | 2.63 | 2.63 | -2.95% | 672,725 |
| Mar 9, 2026 | 2.66 | 2.72 | 2.57 | 2.71 | 2.71 | 0.37% | 867,365 |
| Mar 6, 2026 | 2.59 | 2.75 | 2.58 | 2.70 | 2.70 | 4.25% | 845,542 |
| Mar 5, 2026 | 2.61 | 2.63 | 2.52 | 2.59 | 2.59 | -2.26% | 665,634 |
| Mar 4, 2026 | 2.73 | 2.75 | 2.58 | 2.65 | 2.65 | 2.32% | 1,076,182 |
| Mar 3, 2026 | 2.43 | 2.73 | 2.37 | 2.59 | 2.59 | 5.28% | 1,320,822 |
| Mar 2, 2026 | 2.33 | 2.49 | 2.33 | 2.46 | 2.46 | 3.80% | 664,816 |
| Feb 27, 2026 | 2.44 | 2.46 | 2.33 | 2.37 | 2.37 | -4.44% | 752,964 |
| Feb 26, 2026 | 2.46 | 2.50 | 2.42 | 2.48 | 2.48 | 1.22% | 508,044 |
| Feb 25, 2026 | 2.46 | 2.49 | 2.37 | 2.45 | 2.45 | 0.82% | 704,973 |
| Feb 24, 2026 | 2.37 | 2.52 | 2.37 | 2.43 | 2.43 | 2.53% | 669,555 |
| Feb 23, 2026 | 2.40 | 2.48 | 2.33 | 2.37 | 2.37 | -2.47% | 831,947 |
| Feb 20, 2026 | 2.38 | 2.50 | 2.33 | 2.43 | 2.43 | 1.67% | 1,265,536 |
| Feb 19, 2026 | 2.33 | 2.41 | 2.28 | 2.39 | 2.39 | 2.14% | 639,032 |
| Feb 18, 2026 | 2.29 | 2.40 | 2.24 | 2.34 | 2.34 | 1.74% | 815,079 |
| Feb 17, 2026 | 2.30 | 2.32 | 2.19 | 2.30 | 2.30 | 0.88% | 774,723 |
| Feb 13, 2026 | 2.17 | 2.40 | 2.17 | 2.28 | 2.28 | 6.54% | 1,293,388 |
| Feb 12, 2026 | 2.23 | 2.26 | 2.11 | 2.14 | 2.14 | -4.46% | 1,160,771 |
| Feb 11, 2026 | 2.42 | 2.43 | 2.22 | 2.24 | 2.24 | -5.88% | 1,235,536 |
| Feb 10, 2026 | 2.41 | 2.50 | 2.36 | 2.38 | 2.38 | 0.42% | 694,499 |
| Feb 9, 2026 | 2.44 | 2.44 | 2.32 | 2.37 | 2.37 | -2.87% | 1,313,447 |
| Feb 6, 2026 | 2.35 | 2.47 | 2.31 | 2.44 | 2.44 | 7.02% | 1,026,850 |
| Feb 5, 2026 | 2.39 | 2.43 | 2.27 | 2.28 | 2.28 | -5.79% | 2,117,285 |
| Feb 4, 2026 | 2.58 | 2.62 | 2.38 | 2.42 | 2.42 | -5.10% | 1,844,106 |
| Feb 3, 2026 | 2.96 | 2.98 | 2.46 | 2.55 | 2.55 | -6.25% | 3,154,154 |
| Feb 2, 2026 | 2.70 | 2.78 | 2.64 | 2.72 | 2.72 | -0.37% | 1,003,455 |
| Jan 30, 2026 | 2.84 | 2.89 | 2.71 | 2.73 | 2.73 | -3.19% | 1,204,262 |
| Jan 29, 2026 | 3.00 | 3.01 | 2.70 | 2.82 | 2.82 | -6.31% | 3,053,882 |
| Jan 28, 2026 | 3.20 | 3.21 | 2.99 | 3.01 | 3.01 | -5.94% | 1,132,343 |
| Jan 27, 2026 | 3.01 | 3.22 | 3.00 | 3.20 | 3.20 | 6.31% | 937,556 |
| Jan 26, 2026 | 3.29 | 3.29 | 2.97 | 3.01 | 3.01 | -8.79% | 1,110,286 |
| Jan 23, 2026 | 3.12 | 3.33 | 3.04 | 3.30 | 3.30 | 6.11% | 1,125,780 |
| Jan 22, 2026 | 3.03 | 3.16 | 3.03 | 3.11 | 3.11 | 2.98% | 656,165 |
| Jan 21, 2026 | 3.00 | 3.09 | 2.93 | 3.02 | 3.02 | 1.00% | 872,398 |
| Jan 20, 2026 | 3.02 | 3.07 | 2.90 | 2.99 | 2.99 | -5.08% | 1,056,899 |
| Jan 16, 2026 | 3.06 | 3.20 | 2.99 | 3.15 | 3.15 | 2.61% | 1,293,744 |
| Jan 15, 2026 | 3.03 | 3.08 | 2.95 | 3.07 | 3.07 | 1.66% | 862,426 |
| Jan 14, 2026 | 3.06 | 3.09 | 2.96 | 3.02 | 3.02 | -0.66% | 976,475 |
| Jan 13, 2026 | 3.01 | 3.06 | 2.89 | 3.04 | 3.04 | 1.33% | 776,205 |
| Jan 12, 2026 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | 1.01% | 774,364 |
| Jan 9, 2026 | 3.03 | 3.11 | 2.94 | 2.97 | 2.97 | -1.33% | 800,061 |
| Jan 8, 2026 | 3.02 | 3.11 | 3.01 | 3.01 | 3.01 | -0.66% | 634,630 |
| Jan 7, 2026 | 3.04 | 3.13 | 3.01 | 3.03 | 3.03 | - | 646,146 |
| Jan 6, 2026 | 3.03 | 3.12 | 2.97 | 3.03 | 3.03 | 0.33% | 834,445 |
| Jan 5, 2026 | 2.91 | 3.07 | 2.91 | 3.02 | 3.02 | 6.71% | 1,105,692 |
| Jan 2, 2026 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | 1.07% | 1,101,789 |
| Dec 31, 2025 | 2.83 | 2.87 | 2.77 | 2.80 | 2.80 | -1.06% | 1,616,130 |
| Dec 30, 2025 | 2.78 | 2.85 | 2.76 | 2.83 | 2.83 | 1.80% | 1,751,449 |
| Dec 29, 2025 | 2.83 | 2.91 | 2.78 | 2.78 | 2.78 | -2.80% | 1,653,902 |
| Dec 26, 2025 | 2.94 | 2.95 | 2.83 | 2.86 | 2.86 | -4.03% | 1,517,421 |
| Dec 24, 2025 | 2.98 | 3.00 | 2.93 | 2.98 | 2.98 | -0.67% | 587,212 |
| Dec 23, 2025 | 3.03 | 3.07 | 2.92 | 3.00 | 3.00 | -2.91% | 1,554,093 |
| Dec 22, 2025 | 2.99 | 3.13 | 2.89 | 3.09 | 3.09 | 3.34% | 1,774,692 |
| Dec 19, 2025 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 1,365,196 |
| Dec 18, 2025 | 3.08 | 3.16 | 2.96 | 2.98 | 2.98 | -1.00% | 1,852,887 |
| Dec 17, 2025 | 3.21 | 3.28 | 3.00 | 3.01 | 3.01 | -6.23% | 1,227,221 |
| Dec 16, 2025 | 3.20 | 3.27 | 3.15 | 3.21 | 3.21 | -0.93% | 993,425 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.11 | 3.24 | 3.24 | 0.62% | 1,160,302 |
| Dec 12, 2025 | 3.34 | 3.40 | 3.20 | 3.22 | 3.22 | -3.59% | 1,090,203 |
| Dec 11, 2025 | 3.42 | 3.44 | 3.27 | 3.34 | 3.34 | -2.34% | 1,229,526 |
| Dec 10, 2025 | 3.53 | 3.57 | 3.41 | 3.42 | 3.42 | -4.47% | 1,451,456 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.58 | 3.58 | 3.58 | -4.02% | 1,061,566 |
| Dec 8, 2025 | 3.68 | 3.86 | 3.66 | 3.73 | 3.73 | 2.47% | 1,620,578 |
| Dec 5, 2025 | 3.88 | 3.88 | 3.62 | 3.64 | 3.64 | -4.96% | 1,325,340 |
| Dec 4, 2025 | 3.82 | 3.85 | 3.70 | 3.83 | 3.83 | -0.78% | 1,324,672 |
| Dec 3, 2025 | 3.90 | 3.92 | 3.76 | 3.86 | 3.86 | -1.15% | 1,881,541 |