Nutex Health, Inc. - NUTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	107.19	107.88	107.88	111.54	106.68	98,801
October 02, 2025	104.4	107.19	107.19	108	102.94	124,911
October 01, 2025	101.59	104.4	104.4	105.21	101.52	91,608
September 30, 2025	105.06	103.32	103.32	106.21	101	141,619
September 29, 2025	102.4	106.23	106.23	106.94	100.84	94,364
September 26, 2025	98.39	102.53	102.53	103.6	98.1	108,283
September 25, 2025	97.37	97.07	97.07	99.53	93.84	89,530
September 24, 2025	103.93	100.31	100.31	105.62	98.49	138,979
September 23, 2025	99.84	103.68	103.68	107.34	99.47	148,144
September 22, 2025	93.9	99.71	99.71	100.45	93.89	118,959
September 19, 2025	93.4	96.11	96.11	97.99	93.35	272,700
September 18, 2025	90.4	92.96	92.96	92.99	87.1	103,200
September 17, 2025	88.29	89.98	89.98	92.75	88.1	104,400
September 16, 2025	94.73	88.08	88.08	96	86.1	181,357
September 15, 2025	96.35	95.66	95.66	99.99	93	153,719
September 12, 2025	92.02	97.19	97.19	98.52	89.99	258,772
September 11, 2025	82.93	92	92	92.05	82.45	136,315
September 10, 2025	85.99	83.24	83.24	87.5	80.53	103,000
September 09, 2025	83.85	85.9	85.9	86.1	81	135,592
September 08, 2025	84	83.41	83.41	85	81.5	92,103
September 05, 2025	86.02	83.38	83.38	86.86	81.88	112,100
September 04, 2025	82.5	85.88	85.88	86.5	80	203,686
September 03, 2025	80.85	82.05	82.05	85.26	79.5	141,041
September 02, 2025	82.16	80.92	80.92	83.7	77.21	222,277
August 29, 2025	88.7	83.79	83.79	89.99	82.99	175,900
August 28, 2025	89.9	88.39	88.39	91.97	85	178,201
August 27, 2025	88	89.78	89.78	92.99	87.42	92,660
August 26, 2025	89.5	90.05	90.05	91.09	82.55	277,362
August 25, 2025	92.5	89.51	89.51	94.75	89.5	119,203
August 22, 2025	95.79	92.4	92.4	98.86	90.53	226,343
August 21, 2025	91.62	96.18	96.18	110	89.1	401,916
August 20, 2025	95.39	92.75	92.75	95.63	87.6	256,639
August 19, 2025	93.43	94.96	94.96	96	87.85	322,500
August 18, 2025	92.45	94.55	94.55	94.9	91.14	122,342
August 15, 2025	108	92.91	92.91	108	84.51	544,545
August 14, 2025	103.62	111.13	111.13	111.61	103.55	376,508
August 13, 2025	96.53	105.19	105.19	106.5	96.53	217,323
August 12, 2025	90.52	96.12	96.12	98	89.15	115,358
August 11, 2025	87.6	89.63	89.63	90.95	84.6	212,426
August 08, 2025	87.5	87.92	87.92	91.55	85.78	108,747
August 07, 2025	94	89.23	89.23	96	88.55	174,403
August 06, 2025	92.22	93.59	93.59	95.42	88.31	152,100
August 05, 2025	88.75	91.15	91.15	92.38	87.87	124,800
August 04, 2025	84.99	88.89	88.89	90.84	84.54	140,710
August 01, 2025	82.66	84	84	85.92	81.1	222,400
July 31, 2025	83.67	84.81	84.81	87	83.31	124,902
July 30, 2025	85.25	84	84	88.01	82.25	295,458
July 29, 2025	90.27	85.41	85.41	92.05	84.27	324,143
July 28, 2025	95.1	92.4	92.4	98.26	92	131,700
July 25, 2025	95	95.02	95.02	99.89	92.04	165,937
July 24, 2025	93.01	95.76	95.76	101	93.01	271,006
July 23, 2025	99.83	92.9	92.9	102	88.23	521,780
July 22, 2025	110.92	100.01	100.01	111.73	89	1.42M
July 21, 2025	114.74	111.19	111.19	114.74	109.07	191,224
July 18, 2025	111.89	113.81	113.81	115.63	110.31	164,358
July 17, 2025	104.1	110.78	110.78	114.8	101.35	328,830
July 16, 2025	113.21	104.08	104.08	115	103.54	271,800
July 15, 2025	116.5	113.73	113.73	118.17	112.37	219,300
July 14, 2025	114.6	116.06	116.06	116.52	108.25	235,211
July 11, 2025	118	114.61	114.61	119.45	112.99	196,037

Nutex Health, Inc. (NUTX) NASDAQ