Skip to main content
Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
115.09
+4.30 (3.88%)
At close: Apr 28, 2026, 4:00 PM EDT
115.90
+0.81 (0.70%)
After-hours: Apr 28, 2026, 4:28 PM EDT

Nutex Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.98115.87107.45115.09115.093.88%194,250
Apr 27, 2026107.90111.80107.90110.79110.792.36%102,747
Apr 24, 2026109.30110.28105.65108.24108.24-0.97%123,723
Apr 23, 2026108.91113.60108.38109.30109.300.84%172,448
Apr 22, 2026107.44108.89104.53108.39108.392.08%122,314
Apr 21, 2026109.29112.00105.17106.18106.18-2.84%75,423
Apr 20, 2026104.10110.19104.10109.28109.283.50%144,053
Apr 17, 2026105.75109.00100.95105.58105.583.75%279,006
Apr 16, 2026107.92109.24101.18101.76101.76-6.64%466,574
Apr 15, 2026109.36111.40106.39109.00109.001.08%259,159
Apr 14, 2026107.78112.30107.29107.84107.841.48%158,520
Apr 13, 2026101.34106.93100.00106.27106.275.17%149,932
Apr 10, 2026106.12106.62100.50101.05101.05-4.40%126,353
Apr 9, 2026104.83107.91100.46105.70105.700.63%164,805
Apr 8, 2026105.74110.65103.96105.04105.042.08%210,242
Apr 7, 2026100.15102.9197.25102.90102.902.24%180,494
Apr 6, 2026102.00102.8499.24100.65100.65-0.27%204,995
Apr 2, 202694.76101.4393.75100.92100.922.52%172,497
Apr 1, 202697.74102.7592.4598.4498.443.58%193,673
Mar 31, 202690.9795.6390.9795.0495.044.55%115,633
Mar 30, 202692.9495.2289.2090.9090.90-3.10%182,218
Mar 27, 202695.3195.4590.8093.8193.81-1.11%101,106
Mar 26, 202699.79102.9994.3194.8694.86-5.50%162,160
Mar 25, 202699.49102.0197.45100.38100.380.89%117,988
Mar 24, 202693.15100.7393.0299.4999.494.75%175,673
Mar 23, 202691.6597.3485.3994.9894.986.73%245,249
Mar 20, 202694.2494.2487.0488.9988.99-5.99%549,953
Mar 19, 202693.1595.4389.2094.6694.660.64%129,572
Mar 18, 202694.0195.9392.3294.0694.060.05%157,715
Mar 17, 202693.6298.2492.4094.0194.011.41%123,196
Mar 16, 202688.9497.4388.9492.7092.704.39%146,882
Mar 13, 202687.0190.4886.1088.8088.802.06%150,274
Mar 12, 202689.4090.8584.9187.0187.01-3.85%156,409
Mar 11, 202695.1396.9586.9590.4990.49-6.50%181,543
Mar 10, 202698.61100.6694.5096.7896.78-1.86%181,352
Mar 9, 202689.9099.7986.7798.6198.619.23%265,806
Mar 6, 202689.0596.4983.9990.2890.28-14.30%810,352
Mar 5, 2026108.00108.00100.93105.34105.34-2.86%425,097
Mar 4, 2026113.58115.87107.35108.44108.44-3.09%167,412
Mar 3, 2026113.31115.48107.34111.90111.90-4.85%185,204
Mar 2, 2026108.48117.69107.00117.60117.606.46%188,666
Feb 27, 2026112.00115.00107.04110.46110.46-4.59%124,625
Feb 26, 2026108.45120.00108.45115.77115.776.73%249,349
Feb 25, 2026102.10109.45101.00108.47108.479.36%125,088
Feb 24, 2026100.45105.5099.1099.1999.19-2.52%132,828
Feb 23, 2026102.00104.57100.18101.75101.750.66%98,569
Feb 20, 2026101.67104.7598.25101.08101.08-2.44%156,398
Feb 19, 2026103.82105.5799.98103.61103.61-0.86%122,264
Feb 18, 2026100.10107.6197.97104.51104.513.14%123,888
Feb 17, 202699.70108.9595.50101.33101.331.62%191,095
Feb 13, 2026105.01107.5099.2299.7199.71-5.06%152,208
Feb 12, 2026102.78112.00102.78105.02105.021.96%218,047
Feb 11, 2026103.16114.78100.80103.00103.001.60%275,077
Feb 10, 2026105.00107.0299.46101.38101.38-3.12%162,335
Feb 9, 2026102.27105.4596.48104.64104.644.74%262,955
Feb 6, 2026105.28109.0098.2499.9099.90-2.03%270,201
Feb 5, 2026123.09123.0998.59101.97101.97-18.49%507,249
Feb 4, 2026152.23152.23123.33125.10125.10-19.01%412,370
Feb 3, 2026161.64165.00152.56154.47154.47-4.20%368,433
Feb 2, 2026150.00161.75149.00161.25161.258.37%211,196
Jan 30, 2026148.62155.20148.00148.79148.790.18%163,576
Jan 29, 2026150.31151.00145.00148.53148.53-0.85%127,965
Jan 28, 2026156.77156.77149.17149.80149.80-2.61%83,714
Jan 27, 2026159.84162.13149.98153.81153.81-3.71%134,595
Jan 26, 2026157.26160.05153.80159.74159.742.26%133,293
Jan 23, 2026157.02163.13155.78156.21156.21-2.01%141,985
Jan 22, 2026147.98170.00147.98159.42159.428.47%244,627
Jan 21, 2026154.14154.14141.06146.97146.97-4.42%183,521
Jan 20, 2026149.89158.11148.00153.76153.760.65%177,348
Jan 16, 2026164.08170.00149.00152.77152.77-6.97%261,119
Jan 15, 2026169.74172.10160.00164.21164.21-1.02%141,537
Jan 14, 2026172.34179.94164.00165.90165.90-3.88%174,108
Jan 13, 2026183.04184.03165.24172.60172.60-4.49%154,898
Jan 12, 2026185.00189.45175.25180.72180.72-2.94%124,302
Jan 9, 2026184.11192.00183.00186.18186.181.12%137,664
Jan 8, 2026178.85186.50178.09184.11184.113.38%139,895
Jan 7, 2026174.90188.00171.71178.09178.093.57%181,942
Jan 6, 2026166.05179.41166.05171.95171.952.57%143,031
Jan 5, 2026147.47169.35147.00167.64167.6413.13%160,408
Jan 2, 2026166.01167.82146.82148.19148.19-9.98%203,914
Dec 31, 2025181.28188.83163.11164.62164.62-9.66%222,252
Dec 30, 2025183.34193.07180.78182.23182.23-0.90%177,250
Dec 29, 2025176.38187.00171.00183.88183.884.08%131,342
Dec 26, 2025167.98178.40167.98176.68176.685.10%126,846
Dec 24, 2025165.00168.65162.59168.10168.100.45%39,810
Dec 23, 2025177.74177.74163.20167.34167.34-6.80%102,374
Dec 22, 2025178.08180.76171.93179.55179.554.43%121,820
Dec 19, 2025169.58177.00168.40171.93171.933.05%192,966
Dec 18, 2025161.28170.00161.16166.84166.844.93%130,887
Dec 17, 2025169.90173.65156.15159.00159.00-7.41%246,880
Dec 16, 2025171.13173.86161.25171.72171.72-2.31%232,053
Dec 15, 2025183.28188.89171.07175.78175.78-4.93%163,129
Dec 12, 2025190.71193.00178.56184.89184.89-2.94%212,482
Dec 11, 2025176.38191.73172.99190.49190.497.94%148,937
Dec 10, 2025167.36182.00167.00176.47176.474.78%187,034
Dec 9, 2025179.12179.90163.00168.42168.42-6.98%238,902
Dec 8, 2025161.89187.20161.05181.06181.0612.49%283,906
Dec 5, 2025155.57165.56153.01160.95160.952.65%224,299
Dec 4, 2025133.62157.29132.42156.79156.7919.01%290,328
Dec 3, 2025129.77134.56124.47131.75131.751.53%134,553