Free Trial

NantHealth (NH) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free NH Stock Alerts
$0.85
-0.05 (-5.55%)
(As of 05/24/2024)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsSustainabilityTrends

NantHealth Stock Price Performance

5 Day
Performance
-21.18%
1 Month
Performance
+43.74%
3 Month
Performance
+198.68%
6 Month
Performance
+128.52%
Year-To-Date
Performance
+97.97%
1 Year
Performance
-36.94%
Receive NH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NantHealth and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

NH Stock Chart for Tuesday, May, 28, 2024

NH Chart by TradingView

NantHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.85$0.85$0.97$0.851,745 shs$6.56 million
05/24/2024$1.08$0.90
-16.67%		$1.10$0.844,716 shs$6.93 million
05/23/2024$1.08$1.08$1.17$1.005,614 shs$8.32 million
05/22/2024$1.10$1.08
-1.82%		$1.17$1.005,614 shs$8.32 million
05/21/2024$1.10$1.10$1.10$1.02635 shs$8.47 million
05/20/2024$1.04$1.10
+5.77%		$1.10$1.02635 shs$8.47 million
05/17/2024$0.71$1.04
+46.48%		$1.23$0.965,100 shs$8.01 million
05/16/2024$0.84$0.71
-15.48%		$0.85$0.712,283 shs$5.47 million
05/15/2024$0.90$0.84
-6.35%		$0.94$0.843,686 shs$6.47 million
05/14/2024$0.99$0.90
-9.39%		$1.00$0.787,785 shs$6.91 million
05/13/2024$1.36$0.99
-27.21%		$1.32$0.999,519 shs$7.63 million
05/10/2024$1.33$1.36
+2.26%		$1.36$1.33558 shs$10.48 million
05/09/2024$1.50$1.33
-11.33%		$1.64$1.302,564 shs$10.25 million
05/08/2024$1.50$1.50$1.50$1.5032 shs$11.55 million
05/07/2024$1.40$1.50
+7.14%		$1.50$1.271,582 shs$11.55 million
05/06/2024$1.45$1.40
-3.45%		$1.60$1.404,753 shs$10.78 million
05/03/2024$1.25$1.79
+42.80%		$2.17$1.2556,727 shs$13.75 million
05/02/2024$1.25$1.25$2.17$1.2529,624 shs$9.63 million
05/01/2024$0.62$1.25
+100.26%		$1.35$0.7729,624 shs$9.63 million
04/30/2024$0.62$0.62$0.62$0.6267 shs$4.81 million
04/29/2024$0.59$0.62
+5.40%		$0.85$0.6211,689 shs$4.81 million
04/26/2024$0.41$0.59
+44.44%		$0.60$0.5412,211 shs$4.56 million
04/25/2024$0.60$0.41
-31.67%		$0.41$0.41145 shs$3.16 million
04/24/2024$0.39$0.60
+55.08%		$0.60$0.412,317 shs$4.62 million
04/23/2024$0.39$0.39$0.39$0.39788 shs$2.98 million
04/19/2024$0.34$0.39
+13.46%		$0.39$0.34788 shs$2.98 million
04/18/2024$0.34$0.34$0.34$0.341 shs$2.63 million
04/17/2024$0.34$0.34$0.34$0.34109 shs$2.63 million
04/16/2024$0.34$0.34
+0.29%		$0.39$0.34789 shs$2.63 million
04/15/2024$0.66$0.34
-48.48%		$0.34$0.34638 shs$2.62 million
04/12/2024$0.47$0.66
+39.98%		$0.66$0.459,371 shs$5.08 million
04/11/2024$0.69$0.47
-31.33%		$0.74$0.476,202 shs$3.63 million
04/10/2024$0.61$0.69
+12.56%		$0.69$0.622,226 shs$5.29 million
04/09/2024$0.68$0.61
-10.29%		$0.61$0.613,218 shs$4.70 million
04/08/2024$0.68$0.68$0.68$0.6111,404 shs$5.24 million
04/05/2024$0.47$0.68
+44.22%		$0.70$0.5611,403 shs$5.24 million
04/04/2024$0.35$0.47
+33.95%		$0.70$0.4725,119 shs$3.63 million
04/03/2024$0.35$0.35$0.35$0.353,036 shs$2.71 million
04/02/2024$0.35$0.35$0.35$0.353,036 shs$2.71 million
04/01/2024$0.40$0.35
-12.44%		$0.35$0.353,036 shs$2.71 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
03/29/2024$0.40$0.40$0.40$0.40125 shs$3.10 million
03/28/2024$0.39$0.40
+2.66%		$0.40$0.40125 shs$10.40 million
03/27/2024$0.39$0.39$0.55$0.393,577 shs$3.02 million
03/26/2024$0.35$0.39
+11.89%		$0.55$0.393,577 shs$3.02 million
03/25/2024$0.35$0.35$0.35$0.35318 shs$2.70 million
03/22/2024$0.55$0.55$0.55$0.55251 shs$4.24 million
03/21/2024$0.55$0.55$0.55$0.551,632 shs$4.24 million
03/20/2024$0.55$0.55$0.55$0.551,632 shs$4.24 million
03/19/2024$0.55$0.55$0.55$0.55218 shs$4.24 million
03/18/2024$0.55$0.55$0.55$0.55157 shs$4.24 million
03/15/2024$0.36$0.36$0.53$0.362,017 shs$2.77 million
03/14/2024$0.55$0.36
-34.55%		$0.53$0.362,017 shs$2.77 million
03/13/2024$0.31$0.55
+77.42%		$0.55$0.31830 shs$4.24 million
03/12/2024$0.31$0.31$0.31$0.312 shs$2.39 million
03/11/2024$0.30$0.31
+3.33%		$0.31$0.30540 shs$2.39 million
03/08/2024$0.30$0.30$0.35$0.301,034 shs$2.31 million
03/07/2024$0.31$0.30
-3.32%		$0.35$0.301,034 shs$2.31 million
03/06/2024$0.31$0.31$0.31$0.3181 shs$2.39 million
03/05/2024$0.31$0.31$0.31$0.31100 shs$2.39 million
03/04/2024$0.31$0.31$0.55$0.302,464 shs$2.39 million
03/01/2024$0.29$0.32
+10.53%		$0.32$0.291,517 shs$2.43 million
02/29/2024$0.29$0.29$0.29$0.292 shs$2.20 million
02/28/2024$0.29$0.29$0.29$0.292 shs$2.20 million
02/27/2024$0.30$0.29
-5.63%		$0.29$0.29284 shs$2.20 million

Related Companies:
This page (NASDAQ:NH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders