Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NantHealth, Inc. (NH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7200-0.0200 (-1.15%)
At close: 4:00PM EDT
1.7200 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20211.74001.76001.71001.72001.720093,900
Oct 14, 20211.68001.74001.67501.74001.7400109,200
Oct 13, 20211.68001.76001.66001.66001.660028,800
Oct 12, 20211.70001.75001.63001.69001.690071,900
Oct 11, 20211.73001.77901.65001.71001.710074,400
Oct 08, 20211.70001.73001.70001.71001.710029,600
Oct 07, 20211.65001.74001.64001.71001.7100108,700
Oct 06, 20211.64001.67001.60001.64001.640063,100
Oct 05, 20211.68001.68001.61001.67001.670079,500
Oct 04, 20211.66001.68001.62001.66001.660038,500
Oct 01, 20211.62001.66901.57001.63001.630092,100
Sep 30, 20211.65001.74001.57001.61001.6100272,400
Sep 29, 20211.70001.71001.63001.65001.650093,700
Sep 28, 20211.72001.72001.70001.70001.700077,100
Sep 27, 20211.75001.78001.67001.72001.7200100,000
Sep 24, 20211.76001.80001.70001.72001.720048,300
Sep 23, 20211.72001.78001.67001.76001.760098,600
Sep 22, 20211.74001.75001.70001.71001.710089,500
Sep 21, 20211.72001.77001.72001.75001.750078,200
Sep 20, 20211.72001.78001.70001.73001.7300153,000
Sep 17, 20211.66001.78001.56001.77001.7700500,100
Sep 16, 20211.72001.72001.60001.65001.6500162,700
Sep 15, 20211.83001.83001.69001.72001.7200226,400
Sep 14, 20211.88001.92301.81001.82001.8200144,900
Sep 13, 20211.97001.97001.87001.89001.8900217,800
Sep 10, 20212.00002.30001.96001.96001.9600250,900
Sep 09, 20212.08002.14001.96001.96001.9600181,000
Sep 08, 20212.18002.29002.04902.06002.0600157,800
Sep 07, 20212.20002.36002.20002.23002.230097,200
Sep 03, 20212.39002.39002.16002.22002.220089,000
Sep 02, 20212.23002.51002.21002.41002.4100315,700
Sep 01, 20212.25002.25002.19802.22002.220032,900
Aug 31, 20212.20002.24002.17002.20002.200082,500
Aug 30, 20212.16002.25002.15002.18002.180034,900
Aug 27, 20212.09802.19502.09802.17002.170062,200
Aug 26, 20212.20002.30002.02002.12002.1200209,700
Aug 25, 20212.05002.25002.04002.19002.1900173,100
Aug 24, 20212.01002.07001.98602.07002.070046,200
Aug 23, 20212.00002.01001.95001.98001.9800105,700
Aug 20, 20212.00002.09001.95001.99001.990080,000
Aug 19, 20212.03002.10001.99302.02002.0200111,800
Aug 18, 20211.99002.10001.97002.07002.070078,800
Aug 17, 20211.98002.02001.98002.00002.000083,900
Aug 16, 20212.00002.04001.98001.99001.9900105,200
Aug 13, 20212.07002.15002.00002.00002.000097,300
Aug 12, 20212.10002.13002.06002.09002.0900221,200
Aug 11, 20212.21002.21002.05002.05002.050086,900
Aug 10, 20212.22002.22402.14002.21002.2100113,300
Aug 09, 20212.12002.20002.12002.19002.1900102,600
Aug 06, 20212.04002.12001.98002.12002.120092,900
Aug 05, 20212.01002.06001.96002.05002.050060,700
Aug 04, 20212.03002.06001.94002.02002.0200179,500
Aug 03, 20212.00002.08001.98002.06002.060080,900
Aug 02, 20212.00002.09001.97002.01002.010065,900
Jul 30, 20212.05002.07001.94502.00002.0000136,300
Jul 29, 20212.04002.10002.01002.05002.050079,600
Jul 28, 20211.98002.03001.95002.00002.000090,300
Jul 27, 20212.03002.03001.93401.97001.9700111,400
Jul 26, 20212.10002.10002.01002.06002.0600149,500
Jul 23, 20212.06002.06001.96001.98001.980076,000
Jul 22, 20212.14002.14002.03002.06002.060065,900
Jul 21, 20212.24002.26002.10202.14002.1400120,100
Jul 20, 20212.05002.25002.03002.21002.2100273,800
Jul 19, 20211.88002.06001.87002.02002.0200117,300
Jul 16, 20211.96001.96001.88001.90001.9000103,100
Jul 15, 20211.93001.98301.90001.93001.9300272,100
Jul 14, 20212.01002.06001.87001.90001.9000279,700
Jul 13, 20212.10002.11001.93001.96001.9600213,500
Jul 12, 20212.18002.19702.04002.07002.0700199,000
Jul 09, 20212.10002.22002.07002.20002.2000125,100
Jul 08, 20211.95002.07001.92002.06002.0600191,700
Jul 07, 20212.20002.20501.98001.99001.9900241,900
Jul 06, 20212.29002.29002.17002.20002.2000108,800
Jul 02, 20212.25002.30002.15002.27002.2700340,800
Jul 01, 20212.33002.34002.25002.25002.2500111,300
Jun 30, 20212.49002.50002.30002.32002.3200181,100
Jun 29, 20212.51002.60002.42002.49002.4900216,700
Jun 28, 20212.51002.55002.48002.52002.5200127,500
Jun 25, 20212.52002.64002.46002.52002.5200785,700
Jun 24, 20212.48002.61002.48002.53002.5300179,900
Jun 23, 20212.53002.60002.52002.58002.580093,300
Jun 22, 20212.49002.59002.43002.53002.5300141,500
Jun 21, 20212.54002.57002.42002.48002.4800166,400
Jun 18, 20212.60002.72002.46002.54002.5400192,500
Jun 17, 20212.64002.74002.63502.65002.650084,000
Jun 16, 20212.78002.83002.61002.65002.650096,200
Jun 15, 20212.86002.87002.75002.80002.8000139,700
Jun 14, 20212.73002.82002.72102.78002.7800160,100
Jun 11, 20212.68002.74002.67002.72002.720077,700
Jun 10, 20212.65002.68002.60002.67002.670067,600
Jun 09, 20212.74002.76002.64002.65002.6500109,300
Jun 08, 20212.71002.77002.65002.71002.7100198,600
Jun 07, 20212.70002.74002.66002.69002.6900126,200
Jun 04, 20212.68002.73002.65902.69002.690094,900
Jun 03, 20212.65002.68002.60002.68002.680064,800
Jun 02, 20212.69002.73002.65002.68002.6800114,300
Jun 01, 20212.67002.70002.63002.68002.6800132,700
May 28, 20212.56002.67502.55002.61002.6100167,800
May 27, 20212.55002.57002.50002.53002.5300173,800
May 26, 20212.45002.53002.43002.52002.5200117,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement