Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2023				1.350	0	-1.73(-56.17%)
May 08, 2023	2.940	3.274	2.810	3.080	81,320	-0.12(-3.75%)
May 05, 2023	2.330	3.790	2.183	3.200	663,124	+0.80(+33.33%)
May 04, 2023	1.950	2.510	1.950	2.400	92,142	+0.10(+4.35%)
May 03, 2023	1.560	3.110	1.558	2.300	1,422,527	+0.72(+45.57%)
May 02, 2023	1.440	1.694	1.440	1.580	6,608	+0.12(+8.59%)
May 01, 2023	1.350	1.470	1.350	1.455	4,948	+0.06(+3.93%)
Apr 28, 2023	1.400	1.408	1.302	1.400	15,179	+0.09(+6.87%)
Apr 27, 2023	1.300	1.335	1.300	1.310	2,790	+0.01(+0.77%)
Apr 26, 2023	1.590	1.690	1.298	1.300	11,074	-0.21(-13.91%)
Apr 25, 2023	1.740	1.770	1.510	1.510	10,685	-0.08(-5.03%)
Apr 24, 2023	1.650	1.750	1.510	1.590	2,733	-0.06(-3.92%)
Apr 21, 2023	1.550	1.655	1.480	1.655	3,973	+0.05(+3.24%)
Apr 20, 2023	1.630	1.780	1.590	1.603	10,958	-0.03(-1.66%)
Apr 19, 2023	1.350	1.630	1.350	1.630	11,341	+0.18(+12.41%)
Apr 18, 2023	1.340	1.460	1.330	1.450	12,068	+0.12(+9.02%)
Apr 17, 2023	1.370	1.370	1.250	1.330	4,750	-0.05(-3.62%)
Apr 14, 2023	1.512	1.604	1.240	1.380	15,093	-0.12(-8.01%)
Apr 13, 2023	1.550	1.638	1.460	1.500	5,715	-0.10(-6.25%)
Apr 12, 2023	1.700	1.700	1.520	1.600	2,918	-0.03(-2.14%)
Apr 11, 2023	1.990	1.990	1.610	1.635	14,921	-0.08(-4.94%)
Apr 10, 2023	1.760	2.010	1.720	1.720	3,052	-0.05(-2.82%)
Apr 06, 2023	2.040	2.040	1.770	1.770	1,881	-0.16(-8.05%)
Apr 05, 2023	2.000	2.007	1.900	1.925	4,608	-0.17(-8.11%)
Apr 03, 2023				2.095	228	+0.10(+4.75%)
Mar 31, 2023	2.080	2.080	1.990	2.000	4,493	-0.03(-1.47%)
Mar 30, 2023	2.030	2.030	2.030	2.030	664	-0.00(-0.19%)
Mar 29, 2023	2.130	2.130	2.034	2.034	1,060	-0.08(-3.62%)
Mar 28, 2023	2.110	2.110	2.110	2.110	749	+0.00(+0.06%)
Mar 27, 2023	2.020	2.175	2.020	2.109	1,826	-0.15(-6.69%)
Mar 24, 2023	2.340	2.340	2.260	2.260	1,721	-0.11(-4.64%)
Mar 23, 2023	2.100	2.370	2.010	2.370	3,285	+0.36(+17.91%)
Mar 22, 2023	1.953	2.170	1.953	2.010	2,539	+0.12(+6.35%)
Mar 21, 2023	1.927	1.940	1.855	1.890	2,115	+0.02(+0.88%)
Mar 20, 2023	1.650	1.873	1.650	1.873	3,468	+0.26(+16.37%)
Mar 17, 2023	2.050	2.052	1.610	1.610	5,956	-0.67(-29.39%)
Mar 16, 2023	2.380	2.380	2.080	2.280	5,712	+0.17(+8.06%)
Mar 15, 2023	2.313	2.375	2.110	2.110	9,005	-0.24(-10.21%)
Mar 14, 2023	2.350	2.490	2.230	2.350	12,026	-0.02(-0.77%)
Mar 13, 2023	2.425	2.496	2.300	2.368	3,513	+0.12(+5.26%)
Mar 10, 2023	2.610	2.610	2.250	2.250	2,919	-0.45(-16.67%)
Mar 09, 2023	2.772	2.870	2.570	2.700	3,926	-0.05(-1.82%)
Mar 08, 2023	2.800	2.840	2.750	2.750	3,293	-0.05(-1.75%)
Mar 07, 2023	3.000	3.000	2.799	2.799	3,879	-0.19(-6.39%)
Mar 06, 2023	3.230	3.230	2.900	2.990	6,458	-0.18(-5.68%)
Mar 03, 2023	3.070	3.170	2.973	3.170	7,160	+0.12(+3.93%)
Mar 02, 2023	2.770	3.050	2.770	3.050	2,220	+0.09(+3.04%)
Mar 01, 2023	2.900	3.026	2.900	2.960	4,440	-0.02(-0.67%)
Feb 28, 2023	2.970	3.560	2.970	2.980	9,301	+0.08(+2.76%)
Feb 27, 2023	3.040	3.040	2.840	2.900	2,085	-0.04(-1.36%)
Feb 24, 2023	3.080	3.080	2.940	2.940	3,577	-0.24(-7.55%)
Feb 23, 2023	3.120	3.300	3.000	3.180	45,487	-0.04(-1.24%)
Feb 22, 2023	2.860	3.360	2.830	3.220	46,631	+0.36(+12.52%)
Feb 21, 2023	2.960	3.070	2.815	2.862	13,174	-0.11(-3.64%)
Feb 17, 2023	2.950	2.970	2.880	2.970	1,639	-0.01(-0.23%)
Feb 16, 2023	3.010	3.040	2.977	2.977	3,097	-0.12(-3.98%)
Feb 15, 2023	3.030	3.100	3.020	3.100	1,443	-0.07(-2.21%)
Feb 14, 2023	3.350	3.535	3.140	3.170	9,382	-0.32(-9.17%)
Feb 13, 2023	3.360	3.490	3.320	3.490	7,701	-0.27(-7.18%)
Feb 10, 2023	3.808	3.825	3.700	3.760	5,381	-0.10(-2.59%)
Feb 09, 2023	3.680	3.920	3.570	3.860	17,595	+0.12(+3.21%)
Feb 08, 2023	3.890	3.980	3.660	3.740	14,634	+0.01(+0.21%)
Feb 07, 2023	3.730	3.940	3.580	3.732	8,921	+0.14(+3.96%)
Feb 06, 2023	3.510	3.590	3.450	3.590	1,873	+0.13(+3.76%)
Feb 03, 2023	3.450	3.550	3.350	3.460	3,331	+0.14(+4.22%)
Feb 02, 2023	3.010	3.849	3.010	3.320	37,638	+0.28(+9.21%)
Feb 01, 2023	3.019	3.127	3.019	3.040	1,626	-0.09(-2.88%)
Jan 31, 2023	3.000	3.140	3.000	3.130	5,887	-0.02(-0.63%)
Jan 30, 2023	3.030	3.290	3.030	3.150	4,979	+0.09(+2.94%)
Jan 27, 2023	3.060	3.196	3.060	3.060	3,615	-0.07(-2.24%)
Jan 26, 2023	3.400	3.400	3.000	3.130	62,885	-0.30(-8.75%)
Jan 25, 2023	3.300	3.440	3.100	3.430	38,051	+0.14(+4.26%)
Jan 24, 2023	3.250	3.540	3.250	3.290	9,828	-0.06(-1.79%)
Jan 23, 2023	3.350	3.450	3.130	3.350	72,538	+0.00(+0.00%)
Jan 20, 2023	3.360	3.790	3.350	3.350	4,972	-0.01(-0.21%)
Jan 19, 2023	3.415	3.540	3.357	3.357	2,672	-0.38(-10.24%)
Jan 18, 2023	3.370	3.800	3.370	3.740	86,454	+0.31(+9.04%)
Jan 17, 2023	3.420	3.530	3.420	3.430	2,206	+0.00(+0.00%)
Jan 13, 2023	3.160	3.440	3.110	3.430	35,011	+0.18(+5.54%)
Jan 12, 2023	3.110	3.490	3.030	3.250	76,665	+0.06(+1.88%)
Jan 11, 2023	3.180	3.190	2.990	3.190	5,547	-0.00(-0.00%)
Jan 10, 2023	3.450	3.485	3.100	3.190	13,028	-0.31(-8.86%)
Jan 09, 2023	3.330	3.500	3.200	3.500	4,601	+0.08(+2.34%)
Jan 06, 2023	3.640	3.650	3.267	3.420	8,987	-0.17(-4.74%)
Jan 05, 2023	3.760	3.977	3.590	3.590	11,772	-0.24(-6.27%)
Jan 04, 2023	3.550	3.980	3.474	3.830	62,549	+0.25(+6.98%)
Jan 03, 2023	3.600	3.750	3.560	3.580	34,407	-0.07(-1.92%)
Dec 30, 2022	3.870	3.920	3.640	3.650	26,344	-0.24(-6.17%)
Dec 29, 2022	3.860	4.120	3.780	3.890	54,381	+0.12(+3.18%)
Dec 28, 2022	3.530	3.990	3.399	3.770	65,555	+0.13(+3.57%)
Dec 27, 2022	3.650	3.712	3.500	3.640	66,236	+0.08(+2.25%)
Dec 23, 2022	2.750	3.717	2.560	3.560	194,630	+0.76(+27.14%)
Dec 22, 2022	3.010	3.010	2.600	2.800	103,069	-0.27(-8.79%)
Dec 21, 2022	3.680	3.860	2.910	3.070	611,936	-0.60(-16.35%)
Dec 20, 2022	3.690	4.880	3.410	3.670	818,563	-0.54(-12.83%)
Dec 19, 2022	3.580	4.800	3.430	4.210	990,303	-1.49(-26.14%)
Dec 16, 2022	1.720	6.750	1.570	5.700	2,976,978	+5.51(+2884.29%)
Dec 15, 2022	0.2350	0.2350	0.1909	0.1910	418,383	-0.04(-18.83%)
Dec 14, 2022	0.2300	0.2528	0.2300	0.2353	38,683	+0.01(+2.30%)
Dec 13, 2022	0.2799	0.2799	0.2300	0.2300	43,531	-0.04(-13.86%)
Dec 12, 2022	0.2500	0.2800	0.2500	0.2670	32,922	+0.01(+5.87%)
Dec 09, 2022	0.2500	0.2650	0.2500	0.2522	5,831	-0.00(-0.63%)
Dec 08, 2022	0.2735	0.2798	0.2538	0.2538	6,769	-0.01(-4.94%)
Dec 07, 2022	0.2774	0.2800	0.2500	0.2670	24,394	-0.00(-0.19%)
Dec 06, 2022	0.2500	0.2785	0.2500	0.2675	12,873	+0.02(+7.00%)
Dec 05, 2022	0.2500	0.2625	0.2500	0.2500	63,687	+0.00(+0.00%)
Dec 02, 2022	0.2500	0.2650	0.2500	0.2500	23,361	-0.01(-1.96%)
Dec 01, 2022	0.2550	0.2658	0.2500	0.2550	40,256	+0.00(+0.00%)
Nov 30, 2022	0.2550	0.2645	0.2550	0.2550	27,363	+0.00(+0.00%)
Nov 29, 2022	0.2369	0.2649	0.2369	0.2550	12,935	+0.01(+2.00%)
Nov 28, 2022	0.2328	0.2800	0.2328	0.2500	67,673	-0.03(-11.69%)
Nov 25, 2022	0.2890	0.2890	0.2827	0.2831	4,908	+0.01(+2.54%)
Nov 23, 2022	0.2662	0.2890	0.2520	0.2761	49,727	+0.01(+2.72%)
Nov 22, 2022	0.2920	0.3052	0.2600	0.2688	25,342	-0.02(-7.60%)
Nov 21, 2022	0.2900	0.3483	0.2848	0.2909	7,378	+0.01(+3.86%)
Nov 18, 2022	0.2635	0.3700	0.2635	0.2801	141,221	+0.03(+11.59%)
Nov 17, 2022	0.2941	0.3048	0.2320	0.2510	32,352	-0.03(-10.36%)
Nov 16, 2022	0.3100	0.3228	0.2758	0.2800	51,534	-0.02(-6.67%)
Nov 15, 2022	0.3000	0.3340	0.2892	0.3000	135,985	-0.00(-0.17%)
Nov 14, 2022	0.3226	0.3504	0.3001	0.3005	174,557	-0.02(-6.62%)
Nov 11, 2022	0.3200	0.3368	0.3100	0.3218	54,586	+0.02(+7.27%)
Nov 10, 2022	0.3110	0.3299	0.3000	0.3000	4,686	-0.01(-3.54%)
Nov 09, 2022	0.3200	0.3343	0.3110	0.3110	29,497	-0.01(-1.92%)
Nov 08, 2022	0.3223	0.3380	0.3100	0.3171	16,064	-0.02(-6.74%)
Nov 07, 2022	0.3000	0.4201	0.3000	0.3400	75,897	+0.01(+3.03%)
Nov 04, 2022	0.3621	0.3621	0.3200	0.3300	50,412	-0.03(-9.32%)
Nov 03, 2022	0.3600	0.3671	0.3575	0.3639	17,731	+0.01(+3.82%)
Nov 02, 2022	0.3881	0.4200	0.3505	0.3505	36,466	-0.04(-9.80%)
Nov 01, 2022	0.3300	0.4400	0.3300	0.3886	333,308	+0.06(+19.57%)
Oct 31, 2022	0.3104	0.3343	0.3102	0.3250	31,698	+0.00(+1.53%)
Oct 28, 2022	0.3521	0.3639	0.3000	0.3201	42,139	-0.05(-13.37%)
Oct 27, 2022	0.3760	0.3760	0.3401	0.3695	49,581	-0.01(-2.33%)
Oct 26, 2022	0.3606	0.3940	0.3603	0.3783	25,666	+0.00(+1.01%)
Oct 25, 2022	0.3600	0.3800	0.3401	0.3745	29,371	+0.01(+3.68%)
Oct 24, 2022	0.3410	0.3697	0.3410	0.3612	27,128	+0.03(+10.29%)
Oct 21, 2022	0.3136	0.3413	0.3136	0.3275	22,879	-0.00(-0.79%)
Oct 20, 2022	0.3230	0.3493	0.3230	0.3301	10,108	+0.00(+1.20%)
Oct 19, 2022	0.3200	0.3531	0.3200	0.3262	39,399	+0.01(+4.02%)
Oct 18, 2022	0.2907	0.3200	0.2907	0.3136	40,909	+0.02(+8.10%)
Oct 17, 2022	0.2507	0.3004	0.2507	0.2901	40,382	+0.03(+10.43%)
Oct 14, 2022	0.2839	0.2880	0.2627	0.2627	16,600	-0.01(-2.85%)
Oct 13, 2022	0.2630	0.3121	0.2620	0.2704	111,685	+0.01(+3.21%)
Oct 12, 2022	0.2900	0.2977	0.2620	0.2620	36,514	-0.03(-9.62%)
Oct 11, 2022	0.2610	0.3699	0.2534	0.2899	402,806	+0.05(+22.89%)
Oct 10, 2022	0.2410	0.2410	0.2200	0.2359	25,256	-0.02(-6.09%)
Oct 07, 2022	0.2700	0.2700	0.2310	0.2512	26,069	-0.02(-5.81%)
Oct 06, 2022	0.2492	0.2667	0.2490	0.2667	48,685	+0.00(+1.56%)
Oct 05, 2022	0.2100	0.2997	0.2100	0.2626	89,671	+0.02(+9.46%)
Oct 04, 2022	0.2260	0.2498	0.1728	0.2399	160,856	+0.00(+1.61%)
Oct 03, 2022	0.2550	0.2550	0.2260	0.2361	18,655	-0.01(-4.14%)
Sep 30, 2022	0.2559	0.2560	0.2255	0.2463	94,828	+0.00(+1.65%)
Sep 29, 2022	0.2707	0.2815	0.2378	0.2423	81,386	-0.05(-16.07%)
Sep 28, 2022	0.2720	0.2997	0.2642	0.2887	57,995	+0.02(+6.93%)
Sep 27, 2022	0.2900	0.3128	0.2659	0.2700	75,194	-0.00(-0.44%)
Sep 26, 2022	0.3800	0.3969	0.1714	0.2712	964,587	-0.11(-28.65%)
Sep 23, 2022	0.3910	0.3971	0.3700	0.3801	26,181	+0.00(+0.03%)
Sep 22, 2022	0.4000	0.4200	0.3689	0.3800	72,727	-0.04(-8.79%)
Sep 21, 2022	0.4100	0.4269	0.4100	0.4166	44,355	-0.01(-1.56%)
Sep 20, 2022	0.4157	0.4265	0.4100	0.4232	38,459	-0.02(-5.32%)
Sep 19, 2022	0.4991	0.5121	0.4130	0.4470	46,138	-0.04(-7.87%)
Sep 16, 2022	0.5300	0.5300	0.4850	0.4852	36,754	-0.03(-6.69%)
Sep 15, 2022	0.4772	0.5400	0.4772	0.5200	113,882	+0.05(+10.73%)
Sep 14, 2022	0.4700	0.4715	0.4607	0.4696	37,293	+0.01(+2.51%)
Sep 13, 2022	0.4900	0.4968	0.4380	0.4581	23,950	-0.02(-4.58%)
Sep 12, 2022	0.4700	0.4925	0.4700	0.4801	45,813	+0.02(+4.57%)
Sep 09, 2022	0.4854	0.4854	0.4362	0.4591	23,451	-0.02(-4.11%)
Sep 08, 2022	0.4279	0.5000	0.4001	0.4788	66,598	+0.07(+16.41%)
Sep 07, 2022	0.4012	0.4283	0.3955	0.4113	33,310	+0.00(+0.15%)
Sep 06, 2022	0.4520	0.4520	0.4000	0.4107	121,317	-0.03(-7.52%)
Sep 02, 2022	0.4501	0.4506	0.4331	0.4441	18,596	-0.02(-3.44%)
Sep 01, 2022	0.4555	0.4600	0.4455	0.4599	22,127	-0.02(-4.47%)
Aug 31, 2022	0.4806	0.5000	0.4501	0.4814	47,825	-0.01(-1.78%)
Aug 30, 2022	0.4560	0.4950	0.4556	0.4901	11,139	+0.03(+7.29%)
Aug 29, 2022	0.4999	0.4999	0.4420	0.4568	30,668	+0.00(+0.77%)
Aug 26, 2022	0.4400	0.4690	0.4400	0.4533	44,358	+0.01(+1.36%)
Aug 25, 2022	0.4700	0.4700	0.4214	0.4472	51,418	+0.01(+2.29%)
Aug 24, 2022	0.4450	0.4450	0.4300	0.4372	74,214	+0.01(+3.11%)
Aug 23, 2022	0.5200	0.5200	0.4201	0.4240	174,653	-0.10(-18.87%)
Aug 22, 2022	0.5088	0.5400	0.5002	0.5226	2,739	-0.01(-2.39%)
Aug 19, 2022	0.5400	0.5460	0.5097	0.5354	3,491	-0.01(-1.85%)
Aug 18, 2022	0.5130	0.5559	0.5130	0.5455	20,980	+0.02(+3.16%)
Aug 17, 2022	0.5500	0.5698	0.5130	0.5288	14,660	-0.03(-4.57%)
Aug 16, 2022	0.5701	0.5702	0.5505	0.5541	28,968	-0.01(-2.40%)
Aug 15, 2022	0.5900	0.5989	0.5572	0.5677	27,749	-0.05(-7.54%)
Aug 12, 2022	0.5571	0.6165	0.5571	0.6140	51,667	+0.04(+7.72%)
Aug 11, 2022	0.5486	0.5750	0.5486	0.5700	11,534	+0.01(+1.97%)
Aug 10, 2022	0.5500	0.5599	0.5464	0.5590	10,687	+0.00(+0.25%)
Aug 09, 2022	0.5377	0.5964	0.5377	0.5576	27,108	-0.00(-0.54%)
Aug 08, 2022	0.5734	0.5862	0.5601	0.5606	16,327	-0.02(-2.72%)
Aug 05, 2022	0.5200	0.5899	0.5200	0.5763	47,327	+0.02(+3.82%)
Aug 04, 2022	0.5595	0.5936	0.5262	0.5551	63,946	+0.03(+5.25%)
Aug 03, 2022	0.5249	0.5500	0.5120	0.5274	39,190	-0.01(-1.05%)
Aug 02, 2022	0.5502	0.5797	0.5160	0.5330	34,281	-0.02(-2.83%)
Aug 01, 2022	0.5500	0.5679	0.5400	0.5485	27,318	+0.00(+0.27%)
Jul 29, 2022	0.5317	0.5800	0.5152	0.5470	78,613	-0.01(-1.25%)
Jul 28, 2022	0.5598	0.5598	0.5060	0.5539	20,303	+0.01(+1.52%)
Jul 27, 2022	0.5200	0.5502	0.5200	0.5456	10,725	+0.01(+1.26%)
Jul 26, 2022	0.5301	0.5492	0.5301	0.5388	21,862	-0.00(-0.24%)
Jul 25, 2022	0.5478	0.5479	0.5301	0.5401	3,547	+0.01(+2.80%)
Jul 22, 2022	0.4915	0.5345	0.4915	0.5254	37,283	+0.03(+5.29%)
Jul 21, 2022	0.5105	0.5105	0.4800	0.4990	15,126	-0.02(-3.07%)
Jul 20, 2022	0.5000	0.5281	0.4960	0.5148	20,502	+0.00(+0.92%)
Jul 19, 2022	0.5006	0.5226	0.5001	0.5101	26,710	+0.01(+0.99%)
Jul 18, 2022	0.5200	0.5400	0.4880	0.5051	38,644	-0.01(-2.87%)
Jul 15, 2022	0.4500	0.5388	0.4500	0.5200	117,630	+0.06(+13.54%)
Jul 14, 2022	0.4640	0.4700	0.4500	0.4580	23,291	-0.01(-1.80%)
Jul 13, 2022	0.4503	0.4900	0.4503	0.4664	32,247	+0.00(+0.56%)
Jul 12, 2022	0.4583	0.4700	0.4342	0.4638	108,456	-0.01(-2.38%)
Jul 11, 2022	0.4825	0.4825	0.4705	0.4751	22,572	+0.02(+5.46%)
Jul 08, 2022	0.4388	0.4707	0.4300	0.4505	45,737	+0.00(+0.45%)
Jul 07, 2022	0.4303	0.4696	0.4200	0.4485	91,600	+0.02(+4.21%)
Jul 06, 2022	0.4200	0.4777	0.4200	0.4304	111,383	+0.01(+3.44%)
Jul 05, 2022	0.4100	0.4305	0.4010	0.4161	53,780	-0.01(-2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nanthealth Inc (NQ: NH )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Nanthealth Inc (NQ: NH )

Historical Prices

Sections

Services

Poteau Daily News