UK Markets closed

NantHealth, Inc. (NH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.4264+0.0088 (+2.11%)
At close: 04:00PM EDT
0.4400 +0.01 (+3.19%)
After hours: 06:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.41600.43600.41400.42600.426047,200
30 Jun 20220.44000.45400.41700.41800.418044,800
29 Jun 20220.44200.45300.40300.43700.4370426,600
28 Jun 20220.46200.46200.44000.44000.440059,400
27 Jun 20220.50000.50000.42800.44000.4400218,700
24 Jun 20220.53200.60000.47900.47900.47902,588,500
23 Jun 20220.50000.54100.48000.54100.541074,100
22 Jun 20220.53800.53800.46200.48500.4850246,000
21 Jun 20220.50500.55000.50000.52400.5240212,600
17 Jun 20220.51600.51800.50100.51000.510060,000
16 Jun 20220.56500.57200.50000.51000.5100101,200
15 Jun 20220.58800.59400.54700.56400.564032,200
14 Jun 20220.57500.59900.56500.58000.580050,100
13 Jun 20220.51800.55300.51000.55000.550050,800
10 Jun 20220.57700.60100.53100.53100.531036,700
09 Jun 20220.51700.58200.51700.58200.582067,300
08 Jun 20220.62000.62000.51000.53000.5300199,400
07 Jun 20220.53900.65000.52300.63000.630092,600
06 Jun 20220.51000.56600.51000.55500.5550113,000
03 Jun 20220.56700.56700.51000.51000.510031,400
02 Jun 20220.56600.57000.52700.54900.549060,400
01 Jun 20220.55000.56000.53000.55000.550082,300
31 May 20220.55000.56000.51300.52000.5200100,200
27 May 20220.53200.55000.52100.52700.527042,000
26 May 20220.53700.57400.52200.53800.538029,100
25 May 20220.53200.55400.51000.53000.530045,600
24 May 20220.60000.60000.51100.52100.5210166,000
23 May 20220.59500.61900.59000.59000.590032,700
20 May 20220.58000.61000.58000.59000.590056,000
19 May 20220.60000.60100.58000.58700.5870137,300
18 May 20220.59800.65000.59800.60000.6000176,700
17 May 20220.61000.64700.60000.62000.620044,300
16 May 20220.60000.61400.58000.59000.590062,200
13 May 20220.58800.62000.58500.59300.5930132,200
12 May 20220.63000.68000.58000.60000.6000268,700
11 May 20220.70600.72500.63300.65000.650063,000
10 May 20220.70700.71000.69000.69400.694051,200
09 May 20220.65100.71100.65000.69700.6970151,400
06 May 20220.67900.70100.67000.67000.670086,900
05 May 20220.72900.79000.70000.70000.700091,400
04 May 20220.79000.79000.73800.75000.750046,100
03 May 20220.72000.79000.70300.77700.777078,400
02 May 20220.72000.74000.70000.72000.720042,900
29 Apr 20220.73000.74000.69000.70400.704061,900
28 Apr 20220.72900.75000.69100.73000.730039,200
27 Apr 20220.73000.73600.70000.70500.705090,100
26 Apr 20220.74000.74300.68100.71000.7100105,300
25 Apr 20220.72900.75100.71000.72100.721072,700
22 Apr 20220.72500.74000.71600.72500.725071,800
21 Apr 20220.72000.74000.71000.72000.720054,400
20 Apr 20220.72500.74900.71000.74400.744056,300
19 Apr 20220.74000.74000.70000.70800.708098,300
18 Apr 20220.71000.75700.69000.73000.730087,100
14 Apr 20220.77000.78000.73600.74600.746056,000
13 Apr 20220.71000.76000.71000.75700.757087,500
12 Apr 20220.70800.73000.69300.71700.7170157,300
11 Apr 20220.74400.76000.69300.73000.7300141,800
08 Apr 20220.73000.77000.71500.73900.739052,800
07 Apr 20220.73600.77000.70000.72500.725084,700
06 Apr 20220.73000.77400.73000.75000.750087,700
05 Apr 20220.79400.79400.74100.74200.742084,900
04 Apr 20220.74500.79100.73500.75000.7500207,300
01 Apr 20220.77000.77000.74500.74500.745072,100
31 Mar 20220.76200.77100.73800.75400.754095,100
30 Mar 20220.78000.79100.74000.75000.7500109,700
29 Mar 20220.78200.79900.75800.78200.782097,100
28 Mar 20220.78500.79000.74500.75300.7530322,300
25 Mar 20220.77500.79000.74500.75900.759069,600
24 Mar 20220.77500.82800.74500.76800.7680172,900
23 Mar 20220.80000.83000.77000.77500.7750131,900
22 Mar 20220.83000.83000.77000.78600.7860102,000
21 Mar 20220.85000.87000.79000.79400.794053,500
18 Mar 20220.88900.88900.80000.80000.8000114,700
17 Mar 20220.82200.82200.78300.82200.822066,700
16 Mar 20220.82600.87200.79000.80000.8000387,600
15 Mar 20220.81000.84300.80000.82900.829036,800
14 Mar 20220.95901.02000.77000.81000.8100176,400
11 Mar 20220.94300.98000.90000.90000.900022,900
10 Mar 20220.92000.96000.90000.91900.919030,300
09 Mar 20220.94001.05000.90000.93400.9340156,500
08 Mar 20220.86000.91700.85000.86300.863037,500
07 Mar 20220.89100.90000.86600.86600.866025,100
04 Mar 20220.83000.93000.83000.87600.876072,000
03 Mar 20220.93700.97000.83100.83200.832040,700
02 Mar 20220.92800.99000.83000.90100.9010112,400
01 Mar 20220.87200.95600.78000.90200.9020166,500
28 Feb 20220.92000.93000.82400.83000.830058,800
25 Feb 20220.87000.92700.80000.90300.903051,100
24 Feb 20220.75000.85000.75000.83000.830072,000
23 Feb 20220.85000.86000.75900.78000.780036,600
22 Feb 20220.75000.83200.72900.82200.822056,300
18 Feb 20220.75100.81900.75000.77100.771065,100
17 Feb 20220.81900.82800.77500.78800.788038,700
16 Feb 20220.82100.84500.77000.79600.796043,500
15 Feb 20220.84300.85000.80000.84000.840061,400
14 Feb 20220.80600.88900.78800.81000.810035,400
11 Feb 20220.79500.84700.78500.81400.814032,000
10 Feb 20220.82100.84700.79100.80100.801074,100
09 Feb 20220.85200.89500.80800.84700.847081,300
08 Feb 20220.80600.88000.78500.85700.857062,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...