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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	0.4160	0.4360	0.4140	0.4260	0.4260	47,200
30 Jun 2022	0.4400	0.4540	0.4170	0.4180	0.4180	44,800
29 Jun 2022	0.4420	0.4530	0.4030	0.4370	0.4370	426,600
28 Jun 2022	0.4620	0.4620	0.4400	0.4400	0.4400	59,400
27 Jun 2022	0.5000	0.5000	0.4280	0.4400	0.4400	218,700
24 Jun 2022	0.5320	0.6000	0.4790	0.4790	0.4790	2,588,500
23 Jun 2022	0.5000	0.5410	0.4800	0.5410	0.5410	74,100
22 Jun 2022	0.5380	0.5380	0.4620	0.4850	0.4850	246,000
21 Jun 2022	0.5050	0.5500	0.5000	0.5240	0.5240	212,600
17 Jun 2022	0.5160	0.5180	0.5010	0.5100	0.5100	60,000
16 Jun 2022	0.5650	0.5720	0.5000	0.5100	0.5100	101,200
15 Jun 2022	0.5880	0.5940	0.5470	0.5640	0.5640	32,200
14 Jun 2022	0.5750	0.5990	0.5650	0.5800	0.5800	50,100
13 Jun 2022	0.5180	0.5530	0.5100	0.5500	0.5500	50,800
10 Jun 2022	0.5770	0.6010	0.5310	0.5310	0.5310	36,700
09 Jun 2022	0.5170	0.5820	0.5170	0.5820	0.5820	67,300
08 Jun 2022	0.6200	0.6200	0.5100	0.5300	0.5300	199,400
07 Jun 2022	0.5390	0.6500	0.5230	0.6300	0.6300	92,600
06 Jun 2022	0.5100	0.5660	0.5100	0.5550	0.5550	113,000
03 Jun 2022	0.5670	0.5670	0.5100	0.5100	0.5100	31,400
02 Jun 2022	0.5660	0.5700	0.5270	0.5490	0.5490	60,400
01 Jun 2022	0.5500	0.5600	0.5300	0.5500	0.5500	82,300
31 May 2022	0.5500	0.5600	0.5130	0.5200	0.5200	100,200
27 May 2022	0.5320	0.5500	0.5210	0.5270	0.5270	42,000
26 May 2022	0.5370	0.5740	0.5220	0.5380	0.5380	29,100
25 May 2022	0.5320	0.5540	0.5100	0.5300	0.5300	45,600
24 May 2022	0.6000	0.6000	0.5110	0.5210	0.5210	166,000
23 May 2022	0.5950	0.6190	0.5900	0.5900	0.5900	32,700
20 May 2022	0.5800	0.6100	0.5800	0.5900	0.5900	56,000
19 May 2022	0.6000	0.6010	0.5800	0.5870	0.5870	137,300
18 May 2022	0.5980	0.6500	0.5980	0.6000	0.6000	176,700
17 May 2022	0.6100	0.6470	0.6000	0.6200	0.6200	44,300
16 May 2022	0.6000	0.6140	0.5800	0.5900	0.5900	62,200
13 May 2022	0.5880	0.6200	0.5850	0.5930	0.5930	132,200
12 May 2022	0.6300	0.6800	0.5800	0.6000	0.6000	268,700
11 May 2022	0.7060	0.7250	0.6330	0.6500	0.6500	63,000
10 May 2022	0.7070	0.7100	0.6900	0.6940	0.6940	51,200
09 May 2022	0.6510	0.7110	0.6500	0.6970	0.6970	151,400
06 May 2022	0.6790	0.7010	0.6700	0.6700	0.6700	86,900
05 May 2022	0.7290	0.7900	0.7000	0.7000	0.7000	91,400
04 May 2022	0.7900	0.7900	0.7380	0.7500	0.7500	46,100
03 May 2022	0.7200	0.7900	0.7030	0.7770	0.7770	78,400
02 May 2022	0.7200	0.7400	0.7000	0.7200	0.7200	42,900
29 Apr 2022	0.7300	0.7400	0.6900	0.7040	0.7040	61,900
28 Apr 2022	0.7290	0.7500	0.6910	0.7300	0.7300	39,200
27 Apr 2022	0.7300	0.7360	0.7000	0.7050	0.7050	90,100
26 Apr 2022	0.7400	0.7430	0.6810	0.7100	0.7100	105,300
25 Apr 2022	0.7290	0.7510	0.7100	0.7210	0.7210	72,700
22 Apr 2022	0.7250	0.7400	0.7160	0.7250	0.7250	71,800
21 Apr 2022	0.7200	0.7400	0.7100	0.7200	0.7200	54,400
20 Apr 2022	0.7250	0.7490	0.7100	0.7440	0.7440	56,300
19 Apr 2022	0.7400	0.7400	0.7000	0.7080	0.7080	98,300
18 Apr 2022	0.7100	0.7570	0.6900	0.7300	0.7300	87,100
14 Apr 2022	0.7700	0.7800	0.7360	0.7460	0.7460	56,000
13 Apr 2022	0.7100	0.7600	0.7100	0.7570	0.7570	87,500
12 Apr 2022	0.7080	0.7300	0.6930	0.7170	0.7170	157,300
11 Apr 2022	0.7440	0.7600	0.6930	0.7300	0.7300	141,800
08 Apr 2022	0.7300	0.7700	0.7150	0.7390	0.7390	52,800
07 Apr 2022	0.7360	0.7700	0.7000	0.7250	0.7250	84,700
06 Apr 2022	0.7300	0.7740	0.7300	0.7500	0.7500	87,700
05 Apr 2022	0.7940	0.7940	0.7410	0.7420	0.7420	84,900
04 Apr 2022	0.7450	0.7910	0.7350	0.7500	0.7500	207,300
01 Apr 2022	0.7700	0.7700	0.7450	0.7450	0.7450	72,100
31 Mar 2022	0.7620	0.7710	0.7380	0.7540	0.7540	95,100
30 Mar 2022	0.7800	0.7910	0.7400	0.7500	0.7500	109,700
29 Mar 2022	0.7820	0.7990	0.7580	0.7820	0.7820	97,100
28 Mar 2022	0.7850	0.7900	0.7450	0.7530	0.7530	322,300
25 Mar 2022	0.7750	0.7900	0.7450	0.7590	0.7590	69,600
24 Mar 2022	0.7750	0.8280	0.7450	0.7680	0.7680	172,900
23 Mar 2022	0.8000	0.8300	0.7700	0.7750	0.7750	131,900
22 Mar 2022	0.8300	0.8300	0.7700	0.7860	0.7860	102,000
21 Mar 2022	0.8500	0.8700	0.7900	0.7940	0.7940	53,500
18 Mar 2022	0.8890	0.8890	0.8000	0.8000	0.8000	114,700
17 Mar 2022	0.8220	0.8220	0.7830	0.8220	0.8220	66,700
16 Mar 2022	0.8260	0.8720	0.7900	0.8000	0.8000	387,600
15 Mar 2022	0.8100	0.8430	0.8000	0.8290	0.8290	36,800
14 Mar 2022	0.9590	1.0200	0.7700	0.8100	0.8100	176,400
11 Mar 2022	0.9430	0.9800	0.9000	0.9000	0.9000	22,900
10 Mar 2022	0.9200	0.9600	0.9000	0.9190	0.9190	30,300
09 Mar 2022	0.9400	1.0500	0.9000	0.9340	0.9340	156,500
08 Mar 2022	0.8600	0.9170	0.8500	0.8630	0.8630	37,500
07 Mar 2022	0.8910	0.9000	0.8660	0.8660	0.8660	25,100
04 Mar 2022	0.8300	0.9300	0.8300	0.8760	0.8760	72,000
03 Mar 2022	0.9370	0.9700	0.8310	0.8320	0.8320	40,700
02 Mar 2022	0.9280	0.9900	0.8300	0.9010	0.9010	112,400
01 Mar 2022	0.8720	0.9560	0.7800	0.9020	0.9020	166,500
28 Feb 2022	0.9200	0.9300	0.8240	0.8300	0.8300	58,800
25 Feb 2022	0.8700	0.9270	0.8000	0.9030	0.9030	51,100
24 Feb 2022	0.7500	0.8500	0.7500	0.8300	0.8300	72,000
23 Feb 2022	0.8500	0.8600	0.7590	0.7800	0.7800	36,600
22 Feb 2022	0.7500	0.8320	0.7290	0.8220	0.8220	56,300
18 Feb 2022	0.7510	0.8190	0.7500	0.7710	0.7710	65,100
17 Feb 2022	0.8190	0.8280	0.7750	0.7880	0.7880	38,700
16 Feb 2022	0.8210	0.8450	0.7700	0.7960	0.7960	43,500
15 Feb 2022	0.8430	0.8500	0.8000	0.8400	0.8400	61,400
14 Feb 2022	0.8060	0.8890	0.7880	0.8100	0.8100	35,400
11 Feb 2022	0.7950	0.8470	0.7850	0.8140	0.8140	32,000
10 Feb 2022	0.8210	0.8470	0.7910	0.8010	0.8010	74,100
09 Feb 2022	0.8520	0.8950	0.8080	0.8470	0.8470	81,300
08 Feb 2022	0.8060	0.8800	0.7850	0.8570	0.8570	62,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.5930%)

BTC-GBP15,737.76-160.89(-1.01%)

NantHealth, Inc. (NH)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.5930%)

BTC-GBP
15,737.76
-160.89(-1.01%)