Nutex Health (NUTX)

NUTX
🏛️ Estados Unidos →
102.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.98 2.03 1.89 1.90 0.8M
2022-12-29 1.95 2.08 1.85 1.99 1.0M
2022-12-28 1.80 2.04 1.76 2.00 1.1M
2022-12-27 2.01 2.01 1.82 1.84 1.0M
2022-12-23 2.11 2.16 2.00 2.08 1.1M
2022-12-22 1.89 2.13 1.81 2.12 1.8M
2022-12-21 1.98 1.98 1.83 1.90 0.8M
2022-12-20 1.83 1.98 1.76 1.97 1.6M
2022-12-19 1.97 1.97 1.71 1.88 1.3M
2022-12-16 1.74 2.04 1.66 1.96 24.0M
2022-12-15 1.92 1.96 1.59 1.73 2.0M
2022-12-14 1.92 2.02 1.90 1.93 1.4M
2022-12-13 1.93 2.13 1.93 1.95 1.7M
2022-12-12 2.10 2.46 1.86 1.88 2.8M
2022-12-09 2.31 2.44 2.08 2.09 2.1M
2022-12-08 2.12 2.38 2.08 2.36 2.7M
2022-12-07 2.18 2.23 2.00 2.12 1.4M
2022-12-06 1.87 2.26 1.87 2.23 3.9M
2022-12-05 1.84 1.92 1.72 1.89 2.2M
2022-12-02 1.74 2.20 1.73 1.92 5.3M
2022-12-01 1.50 1.90 1.47 1.81 4.8M
2022-11-30 1.34 1.56 1.28 1.55 6.8M
2022-11-29 1.55 1.55 1.36 1.41 2.5M
2022-11-28 1.20 1.60 1.16 1.55 8.8M
2022-11-25 0.95 1.25 0.90 1.21 5.8M
2022-11-23 1.01 1.09 1.01 1.04 0.7M
2022-11-22 1.11 1.18 1.00 1.03 1.5M
2022-11-21 1.16 1.36 1.06 1.08 1.5M
2022-11-18 1.07 1.32 1.02 1.19 2.6M
2022-11-17 0.98 1.10 0.91 1.05 1.0M
2022-11-16 1.07 1.09 0.98 1.01 1.0M
2022-11-15 1.18 1.18 1.05 1.08 0.8M
2022-11-14 1.20 1.23 1.03 1.17 1.3M
2022-11-11 0.89 1.23 0.85 1.16 6.0M
2022-11-10 0.76 0.86 0.74 0.84 1.4M
2022-11-09 0.74 0.78 0.69 0.76 1.0M
2022-11-08 0.82 0.82 0.71 0.72 1.3M
2022-11-07 0.78 0.78 0.73 0.74 1.6M
2022-11-04 0.70 0.82 0.70 0.79 1.7M
2022-11-03 0.75 0.78 0.70 0.72 0.6M
2022-11-02 0.84 0.84 0.75 0.75 0.9M
2022-11-01 0.83 0.86 0.80 0.81 1.1M
2022-10-31 0.81 0.82 0.79 0.81 0.8M
2022-10-28 0.79 0.82 0.71 0.80 1.5M
2022-10-27 0.81 0.84 0.75 0.80 1.5M
2022-10-26 0.80 0.92 0.76 0.80 5.7M
2022-10-25 0.61 0.87 0.60 0.80 12.4M
2022-10-24 0.63 0.68 0.58 0.62 1.7M
2022-10-21 0.65 0.66 0.61 0.63 2.3M
2022-10-20 0.68 0.73 0.62 0.65 3.4M
2022-10-19 0.75 0.80 0.66 0.68 2.9M
2022-10-18 0.90 0.91 0.76 0.80 4.2M
2022-10-17 0.76 1.14 0.75 0.86 30.3M
2022-10-14 0.94 1.02 0.71 0.74 11.3M
2022-10-13 0.55 1.15 0.51 0.96 43.4M
2022-10-12 0.63 0.64 0.50 0.55 4.9M
2022-10-11 0.68 0.68 0.61 0.63 2.0M
2022-10-10 0.73 0.76 0.63 0.66 4.7M
2022-10-07 0.92 0.92 0.64 0.65 5.6M
2022-10-06 1.25 1.25 0.88 0.90 3.5M
2022-10-05 1.41 1.43 1.20 1.22 1.5M
2022-10-04 1.47 1.51 1.44 1.45 0.4M
2022-10-03 1.50 1.53 1.40 1.46 0.3M
2022-09-30 1.61 1.63 1.50 1.50 0.2M
2022-09-29 1.61 1.65 1.56 1.62 0.3M
2022-09-28 1.63 1.69 1.61 1.65 0.2M
2022-09-27 1.67 1.69 1.57 1.66 0.5M
2022-09-26 1.52 1.77 1.51 1.65 0.6M
2022-09-23 1.48 1.56 1.42 1.52 0.9M
2022-09-22 1.83 1.83 1.49 1.50 1.5M
2022-09-21 1.91 1.99 1.78 1.80 0.7M
2022-09-20 1.85 2.03 1.80 1.92 0.9M
2022-09-19 2.04 2.05 1.87 1.92 0.8M
2022-09-16 2.29 2.29 2.04 2.05 1.6M
2022-09-15 2.40 2.47 2.30 2.30 1.2M
2022-09-14 2.73 2.73 2.35 2.37 1.4M
2022-09-13 2.61 2.67 2.51 2.62 1.2M
2022-09-12 2.81 2.92 2.67 2.71 1.5M
2022-09-09 2.92 3.01 2.74 2.94 2.0M
2022-09-08 3.12 4.05 2.73 2.98 12.4M
2022-09-07 2.61 3.34 2.58 3.17 4.4M
2022-09-06 2.46 3.46 2.44 2.60 13.1M
2022-09-02 2.68 2.68 2.36 2.39 0.9M
2022-09-01 2.71 2.71 2.52 2.59 0.3M
2022-08-31 2.60 2.83 2.60 2.69 0.3M
2022-08-30 2.70 2.81 2.55 2.59 0.3M
2022-08-29 2.77 2.90 2.64 2.76 0.4M
2022-08-26 3.02 3.08 2.81 2.81 0.3M
2022-08-25 3.11 3.15 2.90 3.01 0.3M
2022-08-24 3.38 3.48 3.05 3.06 0.3M
2022-08-23 3.44 3.53 3.17 3.41 0.5M
2022-08-22 3.96 3.96 3.48 3.58 0.2M
2022-08-19 3.95 3.96 3.80 3.90 0.3M
2022-08-18 4.15 4.18 3.95 3.98 0.3M
2022-08-17 4.29 4.32 4.01 4.15 0.4M
2022-08-16 3.78 4.33 3.76 4.32 0.7M
2022-08-15 3.80 3.91 3.72 3.87 0.4M
2022-08-12 3.87 3.92 3.67 3.82 0.4M
2022-08-11 3.85 3.88 3.61 3.85 0.5M
2022-08-10 3.95 3.95 3.51 3.86 0.8M
2022-08-09 3.58 3.95 3.53 3.93 0.6M
2022-08-08 3.55 3.72 3.33 3.64 0.6M
2022-08-05 3.42 3.62 3.23 3.51 0.6M
2022-08-04 3.47 3.73 3.40 3.53 0.8M
2022-08-03 3.00 3.44 3.00 3.41 1.1M
2022-08-02 2.86 3.89 2.86 2.99 3.9M
2022-08-01 2.65 3.03 2.60 2.89 1.7M
2022-07-29 3.00 3.07 2.49 2.64 1.5M
2022-07-28 2.80 3.13 2.70 3.03 0.9M
2022-07-27 2.88 2.88 2.65 2.76 0.3M
2022-07-26 2.74 2.78 2.48 2.75 0.4M
2022-07-25 2.77 2.81 2.63 2.73 0.3M
2022-07-22 2.80 2.84 2.67 2.74 0.4M
2022-07-21 2.64 2.83 2.63 2.81 0.5M
2022-07-20 2.64 2.69 2.55 2.65 0.4M
2022-07-19 2.59 2.68 2.50 2.61 0.6M
2022-07-18 2.76 2.76 2.57 2.58 0.5M
2022-07-15 2.54 2.60 2.46 2.58 0.4M
2022-07-14 2.56 2.63 2.45 2.49 0.6M
2022-07-13 2.70 2.77 2.53 2.54 0.6M
2022-07-12 2.87 2.96 2.66 2.69 0.7M
2022-07-11 3.15 3.15 2.84 2.90 1.3M
2022-07-08 3.13 3.20 3.02 3.15 0.5M
2022-07-07 3.14 3.16 3.01 3.14 0.4M
2022-07-06 3.00 3.11 2.91 3.09 0.5M
2022-07-05 3.07 3.10 2.91 3.03 0.7M
2022-07-01 3.24 3.38 3.05 3.07 1.0M
2022-06-30 3.27 3.38 3.16 3.23 0.9M
2022-06-29 3.77 3.77 3.30 3.33 1.1M
2022-06-28 4.00 4.14 3.63 3.67 1.3M
2022-06-27 4.40 4.46 4.01 4.02 1.8M
2022-06-24 4.01 4.44 3.93 4.02 5.6M
2022-06-23 3.99 4.08 3.87 4.04 1.1M
2022-06-22 4.26 4.42 4.00 4.03 1.5M
2022-06-21 4.99 5.06 4.27 4.30 1.8M
2022-06-17 5.07 5.18 4.71 4.76 2.2M
2022-06-16 5.32 5.52 4.80 4.98 1.2M
2022-06-15 5.43 5.77 5.05 5.26 1.7M
2022-06-14 5.89 6.06 5.59 5.60 0.9M
2022-06-13 7.11 7.11 5.51 5.78 2.5M
2022-06-10 8.01 8.75 7.03 7.06 2.3M
2022-06-09 7.79 9.09 7.53 8.25 3.3M
2022-06-08 6.75 8.34 6.58 8.03 4.3M
2022-06-07 6.38 6.85 6.33 6.66 3.5M
2022-06-06 9.33 9.42 6.01 6.33 7.6M
2022-06-03 9.28 11.15 9.19 9.28 4.8M
2022-06-02 10.80 11.04 8.69 9.21 3.6M
2022-06-01 9.99 11.19 9.66 10.77 3.1M
2022-05-31 10.00 10.18 9.55 9.98 1.5M
2022-05-27 9.85 10.04 9.70 10.00 1.0M
2022-05-26 9.90 10.14 9.49 9.91 1.5M
2022-05-25 8.26 9.90 8.15 9.82 2.1M
2022-05-24 8.26 8.89 8.00 8.39 1.0M
2022-05-23 8.42 9.05 8.42 8.56 2.5M
2022-05-20 7.90 8.44 7.48 8.25 1.9M
2022-05-19 8.10 8.29 7.12 7.97 1.9M
2022-05-18 7.15 8.97 6.98 8.09 3.4M
2022-05-17 5.84 7.64 5.84 7.49 2.6M
2022-05-16 5.75 6.11 5.63 5.84 0.6M
2022-05-13 5.05 6.30 4.96 6.12 3.9M
2022-05-12 4.71 5.03 4.65 5.00 1.5M
2022-05-11 5.32 5.32 4.79 4.94 1.6M
2022-05-10 5.11 5.36 4.72 4.99 1.1M
2022-05-09 5.53 5.83 4.58 4.65 1.7M
2022-05-06 5.98 6.07 5.03 5.95 2.4M
2022-05-05 6.97 6.97 5.60 5.72 1.5M
2022-05-04 7.72 7.80 6.50 6.84 2.3M
2022-05-03 9.62 10.74 7.59 7.70 3.4M
2022-05-02 9.28 10.24 8.56 9.98 4.2M
2022-04-29 7.89 10.49 7.88 9.42 10.3M
2022-04-28 8.29 8.65 7.75 8.14 4.6M
2022-04-27 9.17 10.51 7.99 8.72 45.0M
2022-04-26 4.57 13.81 4.36 7.68 75.4M
2022-04-25 4.62 4.62 4.28 4.42 0.3M
2022-04-22 4.12 4.77 4.12 4.59 0.3M
2022-04-21 4.76 4.76 4.20 4.27 0.3M
2022-04-20 5.34 5.75 4.68 4.69 0.3M
2022-04-19 5.10 5.70 5.00 5.41 0.5M
2022-04-18 7.34 7.34 3.82 5.17 2.1M
2022-04-14 8.08 8.08 7.20 7.30 0.3M
2022-04-13 8.59 8.59 7.75 7.92 0.7M
2022-04-12 8.26 9.30 8.21 8.25 0.4M
2022-04-11 8.54 9.17 8.17 8.63 0.7M
2022-04-08 12.42 12.50 8.92 9.01 1.4M
2022-04-07 15.93 16.27 12.26 12.38 0.7M
2022-04-06 25.00 25.00 17.00 17.90 0.6M
2022-04-05 34.65 35.00 20.01 26.64 1.5M
2022-04-04 10.45 52.80 10.30 40.00 0.6M