UK Markets open in 4 hrs 50 mins
NIKKEI 225
27,391.85 +44.97 (+0.16%) HANG SENG
22,150.72 +78.54 (+0.36%) CRUDE OIL
77.09 +0.68 (+0.89%) GOLD FUTURES
1,967.40 +24.60 (+1.27%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,299.64 +563.76 (+3.01%)
NantHealth, Inc. (NH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 3.0190 | 3.1270 | 3.0190 | 3.0400 | 3.0400 | 1,600 |
| 31 Jan 2023 | 3.0000 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 5,900 |
| 30 Jan 2023 | 3.0300 | 3.2900 | 3.0300 | 3.1500 | 3.1500 | 4,900 |
| 27 Jan 2023 | 3.0600 | 3.1960 | 3.0600 | 3.0600 | 3.0600 | 3,600 |
| 26 Jan 2023 | 3.4000 | 3.4000 | 3.0000 | 3.1300 | 3.1300 | 62,900 |
| 25 Jan 2023 | 3.3000 | 3.4400 | 3.1000 | 3.4300 | 3.4300 | 38,100 |
| 24 Jan 2023 | 3.2500 | 3.5400 | 3.2500 | 3.2900 | 3.2900 | 9,800 |
| 23 Jan 2023 | 3.3500 | 3.4500 | 3.1300 | 3.3500 | 3.3500 | 72,500 |
| 20 Jan 2023 | 3.3600 | 3.7900 | 3.3500 | 3.3500 | 3.3500 | 5,000 |
| 19 Jan 2023 | 3.4150 | 3.5400 | 3.3570 | 3.3570 | 3.3570 | 2,700 |
| 18 Jan 2023 | 3.3700 | 3.8000 | 3.3700 | 3.7400 | 3.7400 | 86,500 |
| 17 Jan 2023 | 3.4200 | 3.5300 | 3.4200 | 3.4300 | 3.4300 | 2,200 |
| 13 Jan 2023 | 3.1600 | 3.4400 | 3.1100 | 3.4300 | 3.4300 | 35,000 |
| 12 Jan 2023 | 3.1100 | 3.4900 | 3.0300 | 3.2500 | 3.2500 | 76,700 |
| 11 Jan 2023 | 3.1800 | 3.1900 | 2.9900 | 3.1900 | 3.1900 | 5,500 |
| 10 Jan 2023 | 3.4500 | 3.4850 | 3.1000 | 3.1900 | 3.1900 | 13,000 |
| 09 Jan 2023 | 3.3300 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 4,600 |
| 06 Jan 2023 | 3.6400 | 3.6500 | 3.2670 | 3.4200 | 3.4200 | 9,000 |
| 05 Jan 2023 | 3.7600 | 3.9770 | 3.5900 | 3.5900 | 3.5900 | 11,800 |
| 04 Jan 2023 | 3.5500 | 3.9800 | 3.4750 | 3.8300 | 3.8300 | 62,500 |
| 03 Jan 2023 | 3.6000 | 3.7500 | 3.5600 | 3.5800 | 3.5800 | 34,400 |
| 30 Dec 2022 | 3.8700 | 3.9200 | 3.6400 | 3.6500 | 3.6500 | 26,300 |
| 29 Dec 2022 | 3.8600 | 4.1200 | 3.7800 | 3.8900 | 3.8900 | 54,400 |
| 28 Dec 2022 | 3.5300 | 3.9900 | 3.3990 | 3.7700 | 3.7700 | 66,100 |
| 27 Dec 2022 | 3.6500 | 3.7120 | 3.5000 | 3.6400 | 3.6400 | 66,200 |
| 23 Dec 2022 | 2.7500 | 3.7170 | 2.5600 | 3.5600 | 3.5600 | 194,600 |
| 22 Dec 2022 | 3.0100 | 3.0100 | 2.6000 | 2.8000 | 2.8000 | 103,100 |
| 21 Dec 2022 | 3.6800 | 3.8600 | 2.9100 | 3.0700 | 3.0700 | 611,900 |
| 20 Dec 2022 | 3.6900 | 4.8800 | 3.4100 | 3.6700 | 3.6700 | 819,100 |
| 19 Dec 2022 | 3.5800 | 4.8000 | 3.4300 | 4.2100 | 4.2100 | 992,200 |
| 16 Dec 2022 | 1.7200 | 6.7500 | 1.5700 | 5.7000 | 5.7000 | 2,976,000 |
| 15 Dec 2022 | 3.5250 | 3.5250 | 2.8650 | 2.8650 | 2.8650 | 28,600 |
| 14 Dec 2022 | 3.4500 | 3.7950 | 3.4500 | 3.5250 | 3.5250 | 2,580 |
| 13 Dec 2022 | 4.2000 | 4.2000 | 3.4500 | 3.4500 | 3.4500 | 2,900 |
| 12 Dec 2022 | 3.7500 | 4.2000 | 3.7500 | 4.0050 | 4.0050 | 2,227 |
| 09 Dec 2022 | 3.7500 | 3.9750 | 3.7500 | 3.7800 | 3.7800 | 387 |
| 08 Dec 2022 | 4.1100 | 4.2000 | 3.8100 | 3.8100 | 3.8100 | 453 |
| 07 Dec 2022 | 4.1550 | 4.2000 | 3.7500 | 4.0050 | 4.0050 | 1,627 |
| 06 Dec 2022 | 3.7500 | 4.1850 | 3.7500 | 4.0200 | 4.0200 | 860 |
| 05 Dec 2022 | 3.7500 | 3.9450 | 3.7500 | 3.7500 | 3.7500 | 4,247 |
| 02 Dec 2022 | 3.8250 | 3.9750 | 3.7500 | 3.7500 | 3.7500 | 1,560 |
| 01 Dec 2022 | 3.8250 | 3.9900 | 3.7500 | 3.8250 | 3.8250 | 2,687 |
| 30 Nov 2022 | 3.8250 | 3.9750 | 3.8250 | 3.8250 | 3.8250 | 1,827 |
| 29 Nov 2022 | 3.5550 | 3.9750 | 3.5550 | 3.8250 | 3.8250 | 860 |
| 28 Nov 2022 | 3.4950 | 4.2000 | 3.4950 | 3.7500 | 3.7500 | 4,513 |
| 25 Nov 2022 | 4.3350 | 4.3350 | 4.2450 | 4.2450 | 4.2450 | 327 |
| 23 Nov 2022 | 3.9900 | 4.3350 | 3.7800 | 4.1400 | 4.1400 | 3,307 |
| 22 Nov 2022 | 4.3800 | 4.5750 | 3.9000 | 4.0350 | 4.0350 | 1,687 |
| 21 Nov 2022 | 4.3500 | 5.2200 | 4.2750 | 4.3650 | 4.3650 | 493 |
| 18 Nov 2022 | 3.9600 | 5.5500 | 3.9600 | 4.2000 | 4.2000 | 9,413 |
| 17 Nov 2022 | 4.4100 | 4.5750 | 3.4800 | 3.7650 | 3.7650 | 2,160 |
| 16 Nov 2022 | 4.7100 | 4.8450 | 4.1400 | 4.2000 | 4.2000 | 3,433 |
| 15 Nov 2022 | 4.5000 | 5.0100 | 4.3350 | 4.5000 | 4.5000 | 9,060 |
| 14 Nov 2022 | 4.8450 | 5.2500 | 4.5000 | 4.5150 | 4.5150 | 11,640 |
| 11 Nov 2022 | 4.8000 | 5.0850 | 4.6500 | 4.8300 | 4.8300 | 3,640 |
| 10 Nov 2022 | 4.6650 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 313 |
| 09 Nov 2022 | 4.8000 | 5.0100 | 4.6650 | 4.6650 | 4.6650 | 1,967 |
| 08 Nov 2022 | 4.8300 | 5.0700 | 4.6500 | 4.7550 | 4.7550 | 1,073 |
| 07 Nov 2022 | 4.5000 | 6.3000 | 4.5000 | 5.1000 | 5.1000 | 5,060 |
| 04 Nov 2022 | 5.4300 | 5.4300 | 4.8000 | 4.9500 | 4.9500 | 3,360 |
| 03 Nov 2022 | 5.4000 | 5.5050 | 5.3700 | 5.4600 | 5.4600 | 1,180 |
| 02 Nov 2022 | 5.8200 | 6.3000 | 5.2650 | 5.2650 | 5.2650 | 2,433 |
| 01 Nov 2022 | 5.0100 | 6.6000 | 4.9500 | 5.8350 | 5.8350 | 22,247 |
| 31 Oct 2022 | 4.6500 | 5.0100 | 4.6500 | 4.8750 | 4.8750 | 2,140 |
| 28 Oct 2022 | 5.2800 | 5.4600 | 4.5000 | 4.8000 | 4.8000 | 2,807 |
| 27 Oct 2022 | 5.6400 | 5.6400 | 5.1000 | 5.5500 | 5.5500 | 3,307 |
| 26 Oct 2022 | 5.4150 | 5.9100 | 5.4000 | 5.6700 | 5.6700 | 1,713 |
| 25 Oct 2022 | 5.4000 | 5.7000 | 5.1000 | 5.6250 | 5.6250 | 1,960 |
| 24 Oct 2022 | 5.1150 | 5.5500 | 5.1150 | 5.4150 | 5.4150 | 1,940 |
| 21 Oct 2022 | 4.7100 | 5.1150 | 4.7100 | 4.9200 | 4.9200 | 1,527 |
| 20 Oct 2022 | 4.8450 | 5.2350 | 4.8450 | 4.9500 | 4.9500 | 673 |
| 19 Oct 2022 | 4.8000 | 5.2950 | 4.8000 | 4.8900 | 4.8900 | 2,627 |
| 18 Oct 2022 | 4.3650 | 4.8000 | 4.3650 | 4.7100 | 4.7100 | 2,720 |
| 17 Oct 2022 | 3.7650 | 4.5000 | 3.7650 | 4.3500 | 4.3500 | 2,693 |
| 14 Oct 2022 | 4.2600 | 4.3200 | 3.9450 | 3.9450 | 3.9450 | 1,107 |
| 13 Oct 2022 | 3.9450 | 4.6800 | 3.9300 | 4.0500 | 4.0500 | 7,447 |
| 12 Oct 2022 | 4.3500 | 4.4700 | 3.9300 | 3.9300 | 3.9300 | 2,433 |
| 11 Oct 2022 | 3.9150 | 5.5500 | 3.7950 | 4.3500 | 4.3500 | 26,853 |
| 10 Oct 2022 | 3.6150 | 3.6150 | 3.3000 | 3.5400 | 3.5400 | 1,680 |
| 07 Oct 2022 | 4.0500 | 4.0500 | 3.4650 | 3.7650 | 3.7650 | 1,733 |
| 06 Oct 2022 | 3.7350 | 4.0050 | 3.7350 | 4.0050 | 4.0050 | 3,247 |
| 05 Oct 2022 | 3.1500 | 4.5000 | 3.1500 | 3.9450 | 3.9450 | 5,980 |
| 04 Oct 2022 | 3.3900 | 3.7500 | 2.5950 | 3.6000 | 3.6000 | 10,720 |
| 03 Oct 2022 | 3.8250 | 3.8250 | 3.3900 | 3.5400 | 3.5400 | 1,247 |
| 30 Sept 2022 | 3.8400 | 3.8400 | 3.3900 | 3.6900 | 3.6900 | 6,320 |
| 29 Sept 2022 | 4.0650 | 4.2300 | 3.5700 | 3.6300 | 3.6300 | 5,427 |
| 28 Sept 2022 | 4.0800 | 4.5000 | 3.9600 | 4.3350 | 4.3350 | 3,867 |
| 27 Sept 2022 | 4.3500 | 4.6950 | 3.9900 | 4.0500 | 4.0500 | 5,013 |
| 26 Sept 2022 | 5.7000 | 5.9550 | 2.5650 | 4.0650 | 4.0650 | 64,307 |
| 23 Sept 2022 | 5.8650 | 5.9550 | 5.5500 | 5.7000 | 5.7000 | 1,747 |
| 22 Sept 2022 | 6.0000 | 6.3000 | 5.5350 | 5.7000 | 5.7000 | 4,847 |
| 21 Sept 2022 | 6.1500 | 6.4050 | 6.1500 | 6.2550 | 6.2550 | 2,960 |
| 20 Sept 2022 | 6.2400 | 6.4050 | 6.1500 | 6.3450 | 6.3450 | 2,567 |
| 19 Sept 2022 | 7.4850 | 7.6800 | 6.1950 | 6.7050 | 6.7050 | 3,073 |
| 16 Sept 2022 | 7.9500 | 7.9500 | 7.2750 | 7.2750 | 7.2750 | 2,453 |
| 15 Sept 2022 | 7.1550 | 8.1000 | 7.1550 | 7.8000 | 7.8000 | 7,593 |
| 14 Sept 2022 | 7.0500 | 7.0800 | 6.9150 | 7.0500 | 7.0500 | 2,487 |
| 13 Sept 2022 | 7.3500 | 7.4550 | 6.5700 | 6.8700 | 6.8700 | 1,593 |
| 12 Sept 2022 | 7.0500 | 7.3950 | 7.0500 | 7.2000 | 7.2000 | 3,053 |
| 09 Sept 2022 | 7.2750 | 7.2750 | 6.5400 | 6.8850 | 6.8850 | 1,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
