NantHealth, Inc. (NHIQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

1.7000

+0.5500

(+47.83%)

At close: 09:56AM EDT

Time period:

05 Jun 2023 - 05 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	0.7100	1.7000	0.0250	1.4900	1.4900	2,300
03 Jun 2024	1.2400	1.2400	0.8700	1.1500	1.1500	3,800
31 May 2024	1.0800	1.1500	1.0600	1.1500	1.1500	800
30 May 2024	1.2400	1.2400	0.8500	1.0500	1.0500	2,200
29 May 2024	1.0000	1.1600	0.9500	1.1000	1.1000	4,100
28 May 2024	1.0000	1.0000	0.6510	0.9000	0.9000	16,000
24 May 2024	0.9230	0.9650	0.8510	0.8510	0.8510	1,700
23 May 2024	1.1000	1.1000	0.8400	0.9000	0.9000	4,700
22 May 2024	1.0000	1.1700	1.0000	1.0800	1.0800	5,600
21 May 2024	1.0200	1.0400	0.8400	0.8400	0.8400	5,400
20 May 2024	1.1000	1.1000	1.0200	1.1000	1.1000	600
17 May 2024	0.9550	1.2300	0.9550	1.0400	1.0400	5,100
16 May 2024	0.8460	0.8460	0.7100	0.7100	0.7100	2,300
15 May 2024	0.9350	0.9350	0.8400	0.8400	0.8400	3,700
14 May 2024	0.8900	1.0000	0.7800	0.8970	0.8970	7,800
13 May 2024	1.3150	1.3200	0.9900	0.9900	0.9900	9,500
10 May 2024	1.3600	1.3600	1.3300	1.3600	1.3600	600
09 May 2024	1.3800	1.6400	1.3000	1.3300	1.3300	2,600
08 May 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
07 May 2024	1.4000	1.5000	1.2650	1.5000	1.5000	1,600
06 May 2024	1.6000	1.6000	1.4000	1.4000	1.4000	4,800
03 May 2024	1.7600	1.7600	1.1500	1.4500	1.4500	40,100
02 May 2024	1.2800	2.1700	1.2500	1.7850	1.7850	56,700
01 May 2024	0.7710	1.3500	0.7710	1.2500	1.2500	29,600
30 Apr 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
29 Apr 2024	0.6240	0.8500	0.6240	0.6240	0.6240	11,700
26 Apr 2024	0.5470	0.6000	0.5410	0.5920	0.5920	12,200
25 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
24 Apr 2024	0.4100	0.6000	0.4100	0.6000	0.6000	2,300
23 Apr 2024	0.3810	0.3810	0.3810	0.3810	0.3810	200
22 Apr 2024	0.3870	0.3870	0.3870	0.3870	0.3870	-
19 Apr 2024	0.3410	0.3870	0.3410	0.3870	0.3870	800
18 Apr 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
17 Apr 2024	0.3410	0.3410	0.3410	0.3410	0.3410	100
16 Apr 2024	0.3400	0.3900	0.3400	0.3410	0.3410	800
15 Apr 2024	0.3370	0.3400	0.3370	0.3400	0.3400	600
12 Apr 2024	0.4720	0.6600	0.4450	0.6600	0.6600	9,400
11 Apr 2024	0.7370	0.7370	0.4720	0.4720	0.4720	6,200
10 Apr 2024	0.6210	0.6870	0.6210	0.6870	0.6870	2,200
09 Apr 2024	0.6010	0.6010	0.6010	0.6010	0.6010	1,000
08 Apr 2024	0.6800	0.6800	0.6100	0.6100	0.6100	3,200
05 Apr 2024	0.5610	0.7000	0.5610	0.6800	0.6800	11,400
04 Apr 2024	0.4900	0.7040	0.4720	0.4720	0.4720	25,100
03 Apr 2024	0.3530	0.3530	0.3530	0.3530	0.3530	500
02 Apr 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
01 Apr 2024	0.3520	0.3520	0.3520	0.3520	0.3520	3,000
28 Mar 2024	0.4020	0.4020	0.4020	0.4020	0.4020	100
27 Mar 2024	0.3520	0.3740	0.3520	0.3740	0.3740	800
26 Mar 2024	0.4020	0.5500	0.3860	0.3920	0.3920	3,600
25 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
22 Mar 2024	0.5500	0.5500	0.3500	0.3500	0.3500	600
21 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
20 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,600
19 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
18 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
15 Mar 2024	0.3510	0.5500	0.3300	0.5500	0.5500	3,300
14 Mar 2024	0.5300	0.5300	0.3600	0.3600	0.3600	2,000
13 Mar 2024	0.3100	0.5500	0.3100	0.5500	0.5500	800
12 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
11 Mar 2024	0.3000	0.3100	0.3000	0.3100	0.3100	500
08 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
07 Mar 2024	0.3000	0.3500	0.3000	0.3000	0.3000	1,000
06 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
01 Mar 2024	0.5500	0.5500	0.2950	0.3100	0.3100	2,500
29 Feb 2024	0.2850	0.3150	0.2850	0.3150	0.3150	1,500
28 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
27 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
26 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	300
23 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	100
22 Feb 2024	0.2850	0.3020	0.2850	0.3020	0.3020	2,800
21 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
20 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	300
16 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
15 Feb 2024	0.2800	0.2950	0.2800	0.2950	0.2950	3,900
14 Feb 2024	0.3000	0.3600	0.2550	0.2550	0.2550	31,200
13 Feb 2024	0.3600	0.3700	0.3000	0.3000	0.3000	43,900
12 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,400
09 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
08 Feb 2024	0.5700	0.5700	0.3000	0.3020	0.3020	7,300
07 Feb 2024	0.2730	0.2730	0.2730	0.2730	0.2730	200
06 Feb 2024	0.2710	0.2730	0.2710	0.2730	0.2730	900
05 Feb 2024	0.2710	0.2710	0.2710	0.2710	0.2710	300
02 Feb 2024	0.2720	0.2950	0.2720	0.2950	0.2950	3,000
01 Feb 2024	0.4000	0.4000	0.3800	0.4000	0.4000	800
31 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	8,200
30 Jan 2024	0.3000	0.3000	0.2660	0.2660	0.2660	7,700
29 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
26 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	900
25 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
24 Jan 2024	0.3990	0.4000	0.3300	0.3300	0.3300	3,900
23 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
22 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,200
19 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
18 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
16 Jan 2024	0.3100	0.3500	0.3100	0.3500	0.3500	4,700
12 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
11 Jan 2024	0.4000	0.5000	0.3500	0.4000	0.4000	11,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,995.78+115.24(+0.97%)

NZD/USD0.6187+0.0008(+0.12%)

NZD/EUR0.5685+0.0012(+0.21%)

ALL ORDS8,023.10+29.00(+0.36%)

ASX 2007,771.60+34.50(+0.45%)

OIL73.24-0.01(-0.01%)

NantHealth, Inc. (NHIQ)

NZX 50
11,995.78
+115.24(+0.97%)

NZD/USD
0.6187
+0.0008(+0.12%)

NZD/EUR
0.5685
+0.0012(+0.21%)

ALL ORDS
8,023.10
+29.00(+0.36%)

ASX 200
7,771.60
+34.50(+0.45%)

OIL
73.24
-0.01(-0.01%)