UK Markets closed

NantHealth, Inc. (NH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7700-0.0300 (-3.75%)
At close: 04:00PM EST
0.7401 -0.03 (-3.88%)
After hours: 04:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.77000.87410.77000.77000.7700135,584
27 Jan 20220.82600.87000.79100.80000.800058,100
26 Jan 20220.88900.95000.82700.83400.834058,500
25 Jan 20220.90000.91400.85000.87900.879096,900
24 Jan 20220.77600.93400.71900.88100.8810288,100
21 Jan 20220.81400.90900.78000.78500.7850270,600
20 Jan 20220.81100.95500.78000.83900.8390118,000
19 Jan 20220.91800.94700.77700.81100.8110244,900
18 Jan 20220.95000.97600.90000.90100.9010101,700
14 Jan 20220.97000.97000.95000.96100.961054,200
13 Jan 20221.00001.00000.96200.96700.967029,200
12 Jan 20220.98001.00000.95000.96200.962062,300
11 Jan 20220.97501.01000.97500.98400.984078,700
10 Jan 20220.95500.98000.95000.96400.964054,200
07 Jan 20220.97601.04000.96000.96700.967060,700
06 Jan 20220.99001.04000.96100.97800.978038,900
05 Jan 20221.00001.02500.96001.00001.0000170,300
04 Jan 20221.08001.12001.01001.01001.0100120,400
03 Jan 20221.03001.09500.97901.08001.0800117,700
31 Dec 20211.03001.09000.98801.05501.0550179,900
30 Dec 20211.07001.07000.95000.98000.9800137,500
29 Dec 20211.04001.11000.95101.07001.0700559,800
28 Dec 20211.09001.11001.03001.05001.0500148,100
27 Dec 20211.10001.15001.08001.11001.110092,800
23 Dec 20211.09001.15001.07101.11001.110058,300
22 Dec 20211.02001.15001.02001.10001.1000108,000
21 Dec 20210.95001.06000.92101.06001.0600176,900
20 Dec 20211.00001.05000.92200.94200.942092,300
17 Dec 20211.00001.06000.96001.03001.0300209,700
16 Dec 20210.98001.08000.96001.01001.010097,200
15 Dec 20210.98000.99000.95000.96000.960082,400
14 Dec 20211.00001.02000.95000.97200.972092,100
13 Dec 20211.03001.06001.00001.01001.0100110,800
10 Dec 20211.08001.10001.05001.05001.050042,400
09 Dec 20211.07001.12001.05001.06001.060072,100
08 Dec 20211.09001.15001.09001.10001.100065,900
07 Dec 20211.05001.15001.04001.10001.100059,100
06 Dec 20211.04001.07001.01501.04001.040073,700
03 Dec 20211.03001.05001.00001.02001.020078,100
02 Dec 20211.06001.07501.01001.05001.0500110,800
01 Dec 20211.15001.27001.05001.05001.0500159,700
30 Nov 20211.25001.27001.06001.12001.1200202,600
29 Nov 20211.33001.34001.25001.25001.250070,500
26 Nov 20211.29001.37001.27001.30001.300047,800
24 Nov 20211.27001.39001.25001.35001.350052,500
23 Nov 20211.29001.30001.27001.28001.280082,700
22 Nov 20211.35001.39001.29001.31001.3100107,100
19 Nov 20211.45001.50001.35001.35001.3500178,700
18 Nov 20211.50001.51001.42001.50001.5000201,600
17 Nov 20211.50001.53001.45001.51001.510046,800
16 Nov 20211.55001.55001.49001.52001.520057,600
15 Nov 20211.55001.62001.37001.54001.5400242,300
12 Nov 20211.54001.59001.51201.57001.570096,200
11 Nov 20211.64001.65001.52001.53001.5300162,000
10 Nov 20211.67001.75001.60001.63001.6300102,600
09 Nov 20211.72001.72001.66001.69001.690083,300
08 Nov 20211.77001.78001.71001.72001.720033,200
05 Nov 20211.71001.80001.71001.77001.7700141,000
04 Nov 20211.81001.85001.69001.69001.690068,600
03 Nov 20211.68001.80001.68001.78001.7800105,300
02 Nov 20211.69001.71001.68101.70001.700063,800
01 Nov 20211.68001.76001.63001.69001.690090,400
29 Oct 20211.61001.71001.56001.57001.5700108,900
28 Oct 20211.60001.70001.60001.63001.630059,500
27 Oct 20211.68001.81001.50001.60001.6000161,200
26 Oct 20211.83001.83001.69001.71001.7100104,600
25 Oct 20211.79001.91001.78001.85001.8500217,100
22 Oct 20211.79001.88001.72001.78001.780041,400
21 Oct 20211.73001.85001.67001.80001.8000100,500
20 Oct 20211.71001.75001.66601.74001.740049,200
19 Oct 20211.65001.72001.65001.72001.720049,200
18 Oct 20211.73001.75001.63001.64001.6400148,100
15 Oct 20211.74001.76001.71001.72001.720093,900
14 Oct 20211.68001.74001.67501.74001.7400109,200
13 Oct 20211.68001.76001.66001.66001.660028,800
12 Oct 20211.70001.75001.63001.69001.690071,900
11 Oct 20211.73001.77901.65001.71001.710074,400
08 Oct 20211.70001.73001.70001.71001.710029,600
07 Oct 20211.65001.74001.64001.71001.7100108,700
06 Oct 20211.64001.67001.60001.64001.640063,100
05 Oct 20211.68001.68001.61001.67001.670079,500
04 Oct 20211.66001.68001.62001.66001.660038,500
01 Oct 20211.62001.66901.57001.63001.630092,100
30 Sept 20211.65001.74001.57001.61001.6100272,400
29 Sept 20211.70001.71001.63001.65001.650093,700
28 Sept 20211.72001.72001.70001.70001.700077,100
27 Sept 20211.75001.78001.67001.72001.7200100,000
24 Sept 20211.76001.80001.70001.72001.720048,300
23 Sept 20211.72001.78001.67001.76001.760098,600
22 Sept 20211.74001.75001.70001.71001.710089,500
21 Sept 20211.72001.77001.72001.75001.750078,200
20 Sept 20211.72001.78001.70001.73001.7300153,000
17 Sept 20211.66001.78001.56001.77001.7700500,100
16 Sept 20211.72001.72001.60001.65001.6500162,700
15 Sept 20211.83001.83001.69001.72001.7200226,400
14 Sept 20211.88001.92301.81001.82001.8200144,900
13 Sept 20211.97001.97001.87001.89001.8900217,800
10 Sept 20212.00002.30001.96001.96001.9600250,900
09 Sept 20212.08002.14001.96001.96001.9600181,000
08 Sept 20212.18002.29002.04902.06002.0600157,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...