UK Markets open in 4 hrs 50 mins

NantHealth, Inc. (NH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0400-0.0300 (-0.98%)
At close: 04:00PM EST
3.1200 +0.08 (+2.63%)
After hours: 04:39PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20233.01903.12703.01903.04003.04001,600
31 Jan 20233.00003.14003.00003.13003.13005,900
30 Jan 20233.03003.29003.03003.15003.15004,900
27 Jan 20233.06003.19603.06003.06003.06003,600
26 Jan 20233.40003.40003.00003.13003.130062,900
25 Jan 20233.30003.44003.10003.43003.430038,100
24 Jan 20233.25003.54003.25003.29003.29009,800
23 Jan 20233.35003.45003.13003.35003.350072,500
20 Jan 20233.36003.79003.35003.35003.35005,000
19 Jan 20233.41503.54003.35703.35703.35702,700
18 Jan 20233.37003.80003.37003.74003.740086,500
17 Jan 20233.42003.53003.42003.43003.43002,200
13 Jan 20233.16003.44003.11003.43003.430035,000
12 Jan 20233.11003.49003.03003.25003.250076,700
11 Jan 20233.18003.19002.99003.19003.19005,500
10 Jan 20233.45003.48503.10003.19003.190013,000
09 Jan 20233.33003.50003.20003.50003.50004,600
06 Jan 20233.64003.65003.26703.42003.42009,000
05 Jan 20233.76003.97703.59003.59003.590011,800
04 Jan 20233.55003.98003.47503.83003.830062,500
03 Jan 20233.60003.75003.56003.58003.580034,400
30 Dec 20223.87003.92003.64003.65003.650026,300
29 Dec 20223.86004.12003.78003.89003.890054,400
28 Dec 20223.53003.99003.39903.77003.770066,100
27 Dec 20223.65003.71203.50003.64003.640066,200
23 Dec 20222.75003.71702.56003.56003.5600194,600
22 Dec 20223.01003.01002.60002.80002.8000103,100
21 Dec 20223.68003.86002.91003.07003.0700611,900
20 Dec 20223.69004.88003.41003.67003.6700819,100
19 Dec 20223.58004.80003.43004.21004.2100992,200
16 Dec 20221.72006.75001.57005.70005.70002,976,000
15 Dec 20223.52503.52502.86502.86502.865028,600
14 Dec 20223.45003.79503.45003.52503.52502,580
13 Dec 20224.20004.20003.45003.45003.45002,900
12 Dec 20223.75004.20003.75004.00504.00502,227
09 Dec 20223.75003.97503.75003.78003.7800387
08 Dec 20224.11004.20003.81003.81003.8100453
07 Dec 20224.15504.20003.75004.00504.00501,627
06 Dec 20223.75004.18503.75004.02004.0200860
05 Dec 20223.75003.94503.75003.75003.75004,247
02 Dec 20223.82503.97503.75003.75003.75001,560
01 Dec 20223.82503.99003.75003.82503.82502,687
30 Nov 20223.82503.97503.82503.82503.82501,827
29 Nov 20223.55503.97503.55503.82503.8250860
28 Nov 20223.49504.20003.49503.75003.75004,513
25 Nov 20224.33504.33504.24504.24504.2450327
23 Nov 20223.99004.33503.78004.14004.14003,307
22 Nov 20224.38004.57503.90004.03504.03501,687
21 Nov 20224.35005.22004.27504.36504.3650493
18 Nov 20223.96005.55003.96004.20004.20009,413
17 Nov 20224.41004.57503.48003.76503.76502,160
16 Nov 20224.71004.84504.14004.20004.20003,433
15 Nov 20224.50005.01004.33504.50004.50009,060
14 Nov 20224.84505.25004.50004.51504.515011,640
11 Nov 20224.80005.08504.65004.83004.83003,640
10 Nov 20224.66504.95004.50004.50004.5000313
09 Nov 20224.80005.01004.66504.66504.66501,967
08 Nov 20224.83005.07004.65004.75504.75501,073
07 Nov 20224.50006.30004.50005.10005.10005,060
04 Nov 20225.43005.43004.80004.95004.95003,360
03 Nov 20225.40005.50505.37005.46005.46001,180
02 Nov 20225.82006.30005.26505.26505.26502,433
01 Nov 20225.01006.60004.95005.83505.835022,247
31 Oct 20224.65005.01004.65004.87504.87502,140
28 Oct 20225.28005.46004.50004.80004.80002,807
27 Oct 20225.64005.64005.10005.55005.55003,307
26 Oct 20225.41505.91005.40005.67005.67001,713
25 Oct 20225.40005.70005.10005.62505.62501,960
24 Oct 20225.11505.55005.11505.41505.41501,940
21 Oct 20224.71005.11504.71004.92004.92001,527
20 Oct 20224.84505.23504.84504.95004.9500673
19 Oct 20224.80005.29504.80004.89004.89002,627
18 Oct 20224.36504.80004.36504.71004.71002,720
17 Oct 20223.76504.50003.76504.35004.35002,693
14 Oct 20224.26004.32003.94503.94503.94501,107
13 Oct 20223.94504.68003.93004.05004.05007,447
12 Oct 20224.35004.47003.93003.93003.93002,433
11 Oct 20223.91505.55003.79504.35004.350026,853
10 Oct 20223.61503.61503.30003.54003.54001,680
07 Oct 20224.05004.05003.46503.76503.76501,733
06 Oct 20223.73504.00503.73504.00504.00503,247
05 Oct 20223.15004.50003.15003.94503.94505,980
04 Oct 20223.39003.75002.59503.60003.600010,720
03 Oct 20223.82503.82503.39003.54003.54001,247
30 Sept 20223.84003.84003.39003.69003.69006,320
29 Sept 20224.06504.23003.57003.63003.63005,427
28 Sept 20224.08004.50003.96004.33504.33503,867
27 Sept 20224.35004.69503.99004.05004.05005,013
26 Sept 20225.70005.95502.56504.06504.065064,307
23 Sept 20225.86505.95505.55005.70005.70001,747
22 Sept 20226.00006.30005.53505.70005.70004,847
21 Sept 20226.15006.40506.15006.25506.25502,960
20 Sept 20226.24006.40506.15006.34506.34502,567
19 Sept 20227.48507.68006.19506.70506.70503,073
16 Sept 20227.95007.95007.27507.27507.27502,453
15 Sept 20227.15508.10007.15507.80007.80007,593
14 Sept 20227.05007.08006.91507.05007.05002,487
13 Sept 20227.35007.45506.57006.87006.87001,593
12 Sept 20227.05007.39507.05007.20007.20003,053
09 Sept 20227.27507.27506.54006.88506.88501,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...