MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NUTX — Nutex Health Inc. Common Stock
NasdaqNutex Health Inc. Common Stock
$218.40
-6.60(-2.93%)
- O
- 225.00
- H
- 226.16
- L
- 217.46
- V
- 122.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$218.40
Period Return+55.43%
Period High$226.16
Period Low$77.21
Avg Daily Volume179.3K
Total Trading Days365
NUTX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $225.00 | $226.16 | $217.46 | $218.40 | $-6.60 | -2.93% | 122,440 | $221.73 | $217.46 $226.16 |
| Oct 5, 2026 | $216.35 | $225.66 | $214.18 | $225.00 | +$8.50 | +3.93% | 156,467 | $221.06 | $214.18 $225.66 |
| Oct 2, 2026 | $217.38 | $221.01 | $212.59 | $216.50 | +$4.19 | +1.97% | 297,131 | $217.50 | $212.59 $221.01 |
| Oct 1, 2026 | $211.57 | $219.94 | $210.20 | $212.31 | +$0.65 | +0.31% | 122,531 | $214.13 | $210.20 $219.94 |
| Sep 30, 2026 | $210.00 | $213.59 | $209.49 | $211.66 | +$1.56 | +0.74% | 147,840 | $211.49 | $209.49 $213.59 |
| Sep 29, 2026 | $215.10 | $215.10 | $206.34 | $210.10 | $-2.64 | -1.24% | 147,659 | $209.42 | $206.34 $215.10 |
| Sep 28, 2026 | $218.15 | $222.13 | $209.00 | $212.74 | $-7.38 | -3.35% | 163,475 | $213.64 | $209.00 $222.13 |
| Sep 25, 2026 | $205.00 | $222.00 | $205.00 | $220.11 | +$15.52 | +7.59% | 211,236 | $217.38 | $205.00 $222.00 |
| Sep 24, 2026 | $201.01 | $205.99 | $198.25 | $204.59 | +$2.73 | +1.35% | 136,826 | $202.76 | $198.25 $205.99 |
| Sep 23, 2026 | $206.14 | $210.03 | $199.92 | $201.86 | $-6.96 | -3.33% | 110,437 | $203.81 | $199.92 $210.03 |
| Sep 22, 2026 | $201.92 | $212.13 | $201.92 | $208.82 | +$7.34 | +3.64% | 158,210 | $208.34 | $201.92 $212.13 |
| Sep 21, 2026 | $209.61 | $212.27 | $201.10 | $201.48 | $-7.31 | -3.50% | 115,517 | $205.21 | $201.10 $212.27 |
| Sep 18, 2026 | $213.94 | $216.95 | $203.87 | $208.79 | $-5.53 | -2.58% | 246,791 | $209.93 | $203.87 $216.95 |
| Sep 17, 2026 | $216.83 | $220.92 | $212.97 | $214.32 | $-3.01 | -1.38% | 108,604 | $216.91 | $212.97 $220.92 |
| Sep 16, 2026 | $216.04 | $224.28 | $214.28 | $217.33 | +$2.00 | +0.93% | 146,855 | $220.29 | $214.28 $224.28 |
| Sep 15, 2026 | $218.00 | $218.00 | $208.00 | $215.33 | $-1.69 | -0.78% | 126,289 | $213.65 | $208.00 $218.00 |
| Sep 14, 2026 | $199.47 | $219.00 | $198.28 | $217.02 | +$16.78 | +8.38% | 240,794 | $212.19 | $198.28 $219.00 |
| Sep 11, 2026 | $196.00 | $202.50 | $195.59 | $200.24 | +$5.04 | +2.58% | 137,036 | $199.52 | $195.59 $202.50 |
| Sep 10, 2026 | $197.21 | $198.51 | $190.00 | $195.20 | $-2.48 | -1.25% | 90,526 | $195.45 | $190.00 $198.51 |
| Sep 9, 2026 | $191.01 | $200.00 | $184.00 | $197.68 | +$7.02 | +3.68% | 184,238 | $195.46 | $184.00 $200.00 |
| Sep 8, 2026 | $193.00 | $196.50 | $185.53 | $190.66 | $-2.58 | -1.34% | 201,952 | $191.22 | $185.53 $196.50 |
| Sep 4, 2026 | $198.70 | $200.00 | $190.00 | $193.24 | $-4.44 | -2.25% | 142,280 | $194.72 | $190.00 $200.00 |
| Sep 3, 2026 | $194.22 | $198.18 | $190.39 | $197.68 | +$5.68 | +2.96% | 160,587 | $194.07 | $190.39 $198.18 |
| Sep 2, 2026 | $188.65 | $195.29 | $186.28 | $192.00 | +$4.66 | +2.49% | 135,048 | $191.19 | $186.28 $195.29 |
| Sep 1, 2026 | $189.99 | $191.00 | $182.66 | $187.34 | $-1.42 | -0.75% | 232,322 | $186.45 | $182.66 $191.00 |
| Aug 31, 2026 | $190.20 | $193.98 | $184.05 | $188.76 | $-0.49 | -0.26% | 154,710 | $188.54 | $184.05 $193.98 |
| Aug 28, 2026 | $190.99 | $196.44 | $188.95 | $189.25 | $-4.65 | -2.40% | 130,326 | $192.07 | $188.95 $196.44 |
| Aug 27, 2026 | $195.92 | $195.92 | $188.07 | $193.90 | $-2.02 | -1.03% | 105,290 | $192.91 | $188.07 $195.92 |
| Aug 26, 2026 | $188.10 | $200.00 | $186.42 | $195.92 | +$7.82 | +4.16% | 182,172 | $195.39 | $186.42 $200.00 |
| Aug 25, 2026 | $188.44 | $189.48 | $176.55 | $188.10 | +$0.50 | +0.27% | 177,362 | $183.87 | $176.55 $189.48 |