NASDAQ : NUTX
Nutex Health Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 200.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nutex Health Inc. (NUTX) closed at 200.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 208.32 | 210.17 | 195.2 | 200.15 | 120,015 | -4.74% |
| 2026-10-29 | 212.95 | 215.97 | 209.01 | 210.1 | 79,564 | -1.19% |
| 2026-10-28 | 209.49 | 215.53 | 207.59 | 212.63 | 120,161 | +2.10% |
| 2026-10-27 | 210.26 | 212.43 | 203.89 | 208.25 | 128,134 | -0.36% |
| 2026-10-26 | 213.69 | 225 | 208.36 | 209.005 | 197,256 | -0.28% |
| 2026-10-23 | 202.7 | 213.815 | 202.7 | 209.59 | 128,907 | +1.70% |
| 2026-10-22 | 194.23 | 206.75 | 194.23 | 206.09 | 129,771 | +4.29% |
| 2026-10-21 | 199.75 | 200.335 | 195.46 | 197.61 | 73,582 | -0.69% |
| 2026-10-20 | 189.45 | 200 | 189.45 | 198.99 | 102,839 | +4.05% |
| 2026-10-19 | 190.63 | 192.89 | 188.09 | 191.25 | 79,704 | +2.77% |
| 2026-10-16 | 200.5 | 200.5 | 185.46 | 186.1 | 121,206 | -7.32% |
| 2026-10-15 | 192.64 | 203.64 | 182.9 | 200.8 | 141,361 | +1.98% |
| 2026-10-14 | 199.59 | 206.81 | 194.23 | 196.91 | 125,024 | -3.65% |
| 2026-10-13 | 206.05 | 209.7 | 203.07 | 204.36 | 141,018 | -0.87% |
| 2026-10-12 | 206.18 | 212 | 198.56 | 206.15 | 122,460 | -0.07% |
| 2026-10-09 | 204.69 | 210.45 | 203.615 | 206.29 | 171,213 | +0.62% |
| 2026-10-08 | 210.39 | 216 | 204.46 | 205.01 | 177,936 | -3.76% |
| 2026-10-07 | 214.18 | 222 | 210.685 | 213.02 | 237,112 | -2.46% |
| 2026-10-06 | 225 | 226.158 | 217.46 | 218.4 | 122,786 | -2.93% |
| 2026-10-05 | 216.35 | 225.66 | 214.18 | 225 | 156,466 | +3.93% |
| 2026-10-02 | 217.38 | 221.01 | 212.59 | 216.5 | 297,130 | +1.97% |
| 2026-10-01 | 211.57 | 219.94 | 210.195 | 212.31 | 122,531 | +0.31% |
| 2026-09-30 | 210 | 213.59 | 209.487 | 211.66 | 147,839 | +0.74% |
| 2026-09-29 | 215.1 | 215.1 | 206.34 | 210.1 | 147,658 | -1.24% |
| 2026-09-28 | 218.15 | 222.13 | 209 | 212.735 | 163,475 | -3.35% |
| 2026-09-25 | 205 | 222 | 205 | 220.11 | 211,235 | +7.59% |
| 2026-09-24 | 201.01 | 205.99 | 198.25 | 204.59 | 136,826 | +1.35% |
| 2026-09-23 | 206.14 | 210.025 | 199.92 | 201.86 | 110,436 | -3.33% |
| 2026-09-22 | 201.92 | 212.13 | 201.92 | 208.82 | 158,209 | +3.64% |
| 2026-09-21 | 209.61 | 212.27 | 201.1 | 201.48 | 115,516 | -3.50% |
| 2026-09-18 | 213.94 | 216.95 | 203.87 | 208.79 | 246,791 | -2.58% |
| 2026-09-17 | 216.83 | 220.92 | 212.97 | 214.32 | 108,604 | -1.38% |
| 2026-09-16 | 216.04 | 224.28 | 214.275 | 217.325 | 146,854 | +0.93% |
| 2026-09-15 | 218 | 218 | 208 | 215.33 | 126,536 | -0.78% |
| 2026-09-14 | 199.47 | 219 | 198.28 | 217.02 | 244,425 | +8.38% |
| 2026-09-11 | 196 | 202.5 | 195.59 | 200.24 | 137,035 | +2.58% |
| 2026-09-10 | 197.21 | 198.51 | 190 | 195.2 | 90,526 | -1.25% |
| 2026-09-09 | 191.01 | 200 | 184 | 197.68 | 184,238 | +3.68% |
| 2026-09-08 | 193 | 196.5 | 185.53 | 190.66 | 201,951 | -1.34% |
| 2026-09-04 | 198.7 | 200 | 190 | 193.24 | 142,279 | -2.25% |
| 2026-09-03 | 194.22 | 198.18 | 190.39 | 197.68 | 160,586 | +2.96% |
| 2026-09-02 | 188.65 | 195.29 | 186.28 | 192 | 135,772 | +2.49% |
| 2026-09-01 | 189.99 | 191 | 182.66 | 187.34 | 232,321 | -0.75% |
| 2026-08-31 | 190.2 | 193.98 | 184.05 | 188.76 | 154,700 | -0.26% |
| 2026-08-28 | 190.99 | 196.439 | 188.95 | 189.25 | 130,325 | -2.40% |
| 2026-08-27 | 195.92 | 195.92 | 188.07 | 193.9 | 105,290 | -1.03% |
| 2026-08-26 | 188.1 | 200 | 186.423 | 195.92 | 182,172 | +4.16% |
| 2026-08-25 | 188.44 | 189.48 | 176.55 | 188.1 | 177,362 | +0.27% |
| 2026-08-24 | 186.85 | 190.3 | 181.52 | 187.6 | 167,070 | +0.95% |
| 2026-08-21 | 189.4 | 190.49 | 185 | 185.84 | 114,862 | -1.43% |
| 2026-08-20 | 188.33 | 195.068 | 186.09 | 188.54 | 93,951 | -1.09% |
| 2026-08-19 | 188 | 193.997 | 188 | 190.62 | 95,537 | +1.58% |
| 2026-08-18 | 185.01 | 192.2 | 184.88 | 187.66 | 127,776 | -0.40% |
| 2026-08-17 | 187.65 | 192.615 | 185.91 | 188.41 | 142,283 | +0.53% |
| 2026-08-14 | 186.81 | 195 | 182.321 | 187.42 | 149,494 | +0.33% |
| 2026-08-13 | 175.04 | 190 | 174.23 | 186.81 | 189,834 | +8.33% |
| 2026-08-12 | 166.57 | 174.56 | 166.57 | 172.45 | 174,265 | +3.60% |
| 2026-08-11 | 195.84 | 200 | 160.51 | 166.45 | 257,146 | -15.73% |
| 2026-08-10 | 162.64 | 200 | 162.07 | 197.51 | 379,878 | +21.87% |
| 2026-08-07 | 164.75 | 173 | 152.376 | 162.07 | 294,765 | +6.67% |
| 2026-08-06 | 156.44 | 158.932 | 150.071 | 151.93 | 181,054 | -3.39% |
| 2026-08-05 | 158.51 | 162.439 | 155.98 | 157.26 | 94,009 | -0.34% |
| 2026-08-04 | 154.1 | 160.1 | 152.93 | 157.8 | 121,178 | +3.18% |
| 2026-08-03 | 147.43 | 153.215 | 147.17 | 152.93 | 117,160 | +3.73% |
| 2026-07-31 | 148.71 | 151.25 | 144.17 | 147.43 | 157,449 | -0.86% |
| 2026-07-30 | 142.6 | 150.02 | 142.6 | 148.71 | 169,941 | +5.85% |
| 2026-07-29 | 149 | 149.75 | 140.25 | 140.49 | 92,913 | -5.73% |
| 2026-07-28 | 147.17 | 149.99 | 143 | 149.03 | 119,906 | +0.22% |
| 2026-07-27 | 148.13 | 152.39 | 146.57 | 148.7 | 105,969 | +1.94% |
| 2026-07-24 | 154.16 | 157.46 | 145.37 | 145.87 | 132,679 | -5.01% |
| 2026-07-23 | 156.89 | 159.099 | 150.28 | 153.56 | 96,852 | -2.32% |
| 2026-07-22 | 165.5 | 168.96 | 155.32 | 157.21 | 111,017 | -6.57% |
| 2026-07-21 | 165.75 | 170.74 | 165.28 | 168.27 | 114,211 | +4.21% |
| 2026-07-20 | 162.99 | 166.14 | 159.5 | 161.47 | 77,463 | -0.93% |
| 2026-07-17 | 160.14 | 167.8 | 157.82 | 162.98 | 122,901 | -0.86% |
| 2026-07-16 | 174.59 | 180 | 162.58 | 164.4 | 175,139 | -6.59% |
| 2026-07-15 | 177.86 | 179.21 | 171.97 | 176 | 67,501 | -1.33% |
| 2026-07-14 | 177.43 | 182 | 175 | 178.37 | 92,770 | -0.44% |
| 2026-07-13 | 184.87 | 187 | 175.08 | 179.15 | 101,623 | -2.59% |
| 2026-07-10 | 185.65 | 187.99 | 178.72 | 183.91 | 86,558 | +0.30% |
| 2026-07-09 | 179 | 186.27 | 176.185 | 183.36 | 119,298 | +2.12% |
| 2026-07-08 | 184.7 | 186.18 | 171.64 | 179.55 | 154,710 | -4.44% |
| 2026-07-07 | 192.6 | 192.75 | 185.835 | 187.9 | 101,908 | -2.91% |
| 2026-07-06 | 195.8 | 204 | 189.08 | 193.54 | 184,385 | -1.52% |
| 2026-07-02 | 189.76 | 201.49 | 188.041 | 196.53 | 263,525 | +3.05% |
| 2026-07-01 | 171.4 | 192.14 | 171.4 | 190.71 | 215,446 | +11.60% |
| 2026-06-30 | 167.6 | 171 | 166.07 | 170.89 | 86,732 | +1.96% |
| 2026-06-29 | 164.45 | 171.99 | 155.571 | 167.6 | 197,521 | +0.72% |
| 2026-06-26 | 150.23 | 167.365 | 149.92 | 166.4 | 247,310 | +11.60% |
| 2026-06-25 | 149.88 | 151 | 146 | 149.105 | 77,009 | +1.06% |
| 2026-06-24 | 149.21 | 151.3 | 145 | 147.54 | 104,229 | +0.21% |
| 2026-06-23 | 147.97 | 153.7 | 146.21 | 147.23 | 98,955 | -1.96% |
| 2026-06-22 | 150 | 152.04 | 142.915 | 150.17 | 155,310 | -0.23% |
| 2026-06-18 | 151.79 | 152.5 | 147.375 | 150.51 | 144,434 | +2.82% |
| 2026-06-17 | 146.2 | 147.56 | 143.39 | 146.38 | 59,429 | +1.62% |
| 2026-06-16 | 147.8 | 147.83 | 144.005 | 144.04 | 69,453 | -2.07% |
| 2026-06-15 | 147.3 | 149.88 | 145.83 | 147.08 | 77,809 | +1.86% |
| 2026-06-12 | 146.49 | 150 | 141.19 | 144.4 | 86,975 | -1.78% |
| 2026-06-11 | 135.43 | 147.01 | 135.31 | 147.01 | 174,422 | +10.03% |
| 2026-06-10 | 133.37 | 135.92 | 131.835 | 133.61 | 207,220 | -1.32% |
| 2026-06-09 | 134.41 | 137.99 | 131.151 | 135.4 | 110,340 | +0.74% |
| 2026-06-08 | 134.96 | 138.91 | 134.01 | 134.41 | 108,216 | +1.37% |
| 2026-06-05 | 134.27 | 136.275 | 130.76 | 132.59 | 131,507 | -1.86% |
| 2026-06-04 | 132.91 | 138.5 | 131.625 | 135.1 | 122,514 | +1.71% |
| 2026-06-03 | 125.68 | 133.63 | 119 | 132.83 | 150,286 | +6.24% |
| 2026-06-02 | 130 | 135.9 | 120.52 | 125.03 | 173,992 | -2.34% |
| 2026-06-01 | 127.15 | 130.52 | 125 | 128.02 | 142,289 | -0.84% |
| 2026-05-29 | 129.8 | 135.5 | 126.815 | 129.11 | 123,707 | -1.13% |
| 2026-05-28 | 119.01 | 136 | 118 | 130.58 | 199,861 | +9.32% |
| 2026-05-27 | 122.31 | 124.09 | 119.32 | 119.45 | 116,378 | -3.04% |
| 2026-05-26 | 120.92 | 127.065 | 119.44 | 123.2 | 152,298 | +3.61% |
| 2026-05-22 | 119.08 | 122.36 | 117 | 118.91 | 91,394 | +0.03% |
| 2026-05-21 | 120.92 | 120.92 | 115.81 | 118.88 | 78,947 | -2.19% |
| 2026-05-20 | 128.04 | 128.81 | 118.5 | 121.54 | 151,247 | -3.84% |
| 2026-05-19 | 123.36 | 127 | 120.55 | 126.39 | 87,208 | +1.36% |
| 2026-05-18 | 124.53 | 127.72 | 122.68 | 124.7 | 125,985 | -1.27% |
| 2026-05-15 | 125.24 | 127.305 | 121.19 | 126.3 | 98,116 | -1.20% |
| 2026-05-14 | 132.67 | 134.7 | 126.45 | 127.84 | 87,696 | -3.08% |
| 2026-05-13 | 135.39 | 136.1 | 130.45 | 131.9 | 131,112 | -2.64% |
| 2026-05-12 | 131.67 | 135.53 | 128.01 | 135.48 | 94,490 | +1.96% |