Free Trial

NantHealth (NH) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free NH Stock Alerts
$0.90
+0.05 (+5.88%)
(As of 05/28/2024 ET)
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

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
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
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
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest