Skip to main content
NUTX logo

Nutex Health Inc.

NUTXNASDAQHealthcareMedical Care Facilities

$186.10Today:- (-)1Y +111.74%

As of Oct 16, 2026 close

Market cap
$1.41B
P/E (TTM)
7.83
Forward P/E
3.96
Dividend yield
-
52-week range
$83.99$226.16
Volume (live)
-
Avg. volume (3M)
158.06K

Nutex Health (NUTX) Historical Stock Prices

Analyze Nutex Health (NUTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nutex Health (NUTX) Interactive Price Chart

Interactive historical price chart showing Nutex Health stock price movements and trends across multiple time periods.

Loading chart...

NUTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NUTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026200.50200.50185.46186.10186.10121.01K
Oct 15, 2026192.64203.64182.90200.80200.80141.22K
Oct 14, 2026199.59206.81194.23196.91196.91112.54K
Oct 13, 2026206.05209.70203.07204.36204.36140.60K
Oct 12, 2026206.18212.00198.56206.15206.15121.97K
Oct 9, 2026204.69210.45203.62206.29206.29170.91K
Oct 8, 2026210.39216.00204.46205.01205.01177.75K
Oct 7, 2026214.18222.00210.69213.02213.02236.97K
Oct 6, 2026225.00226.16217.46218.40218.40122.44K
Oct 5, 2026216.35225.66214.18225.00225.00156.44K
Oct 2, 2026217.38221.01212.59216.50216.50297.13K
Oct 1, 2026211.57219.94210.19212.31212.31122.53K
Sep 30, 2026210.00213.59209.49211.66211.66147.84K
Sep 29, 2026215.10215.10206.34210.10210.10147.66K
Sep 28, 2026218.15222.13209.00212.74212.74163.47K
Sep 25, 2026205.00222.00205.00220.11220.11211.24K
Sep 24, 2026201.01205.99198.25204.59204.59136.83K
Sep 23, 2026206.14210.03199.92201.86201.86110.44K
Sep 22, 2026201.92212.13201.92208.82208.82158.21K
Sep 21, 2026209.61212.27201.10201.48201.48115.52K
Sep 18, 2026213.94216.95203.87208.79208.79246.79K
Sep 17, 2026216.83220.92212.97214.32214.32108.60K
Sep 16, 2026216.04224.28214.28217.32217.32146.85K
Sep 15, 2026218.00218.00208.00215.33215.33126.54K
Sep 14, 2026199.47219.00198.28217.02217.02244.43K
Sep 11, 2026196.00202.50195.59200.24200.24137.03K
Sep 10, 2026197.21198.51190.00195.20195.2090.53K
Sep 9, 2026191.01200.00184.00197.68197.68184.24K
Sep 8, 2026193.00196.50185.53190.66190.66201.95K
Sep 4, 2026198.70200.00190.00193.24193.24142.28K
Sep 3, 2026194.22198.18190.39197.68197.68160.59K
Sep 2, 2026188.65195.29186.28192.00192.00135.77K
Sep 1, 2026189.99191.00182.66187.34187.34232.32K
Aug 31, 2026190.20193.98184.05188.76188.76154.70K
Aug 28, 2026190.99196.44188.95189.25189.25130.32K
Aug 27, 2026195.92195.92188.07193.90193.90105.29K
Aug 26, 2026188.10200.00186.42195.92195.92182.17K
Aug 25, 2026188.44189.48176.55188.10188.10177.36K
Aug 24, 2026186.85190.30181.52187.60187.60167.07K
Aug 21, 2026189.40190.49185.00185.84185.84114.86K
Aug 20, 2026188.33195.07186.09188.54188.5493.95K
Aug 19, 2026188.00194.00188.00190.62190.6295.54K
Aug 18, 2026185.01192.20184.88187.66187.66127.78K
Aug 17, 2026187.65192.62185.91188.41188.41142.28K
Aug 14, 2026186.81195.00182.32187.42187.42149.49K
Aug 13, 2026175.04190.00174.23186.81186.81189.83K
Aug 12, 2026166.57174.56166.57172.45172.45174.26K
Aug 11, 2026195.84200.00160.51166.45166.45257.15K
Aug 10, 2026162.64200.00162.07197.51197.51379.88K
Aug 7, 2026164.75173.00152.38162.07162.07294.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.