NantHealth, Inc. (NHIQ)

OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD

Add to watchlist

0.6000

0.0000

(0.00%)

At close: 09:54AM EDT

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,100
Jun 14, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 13, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 12, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 11, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 10, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 07, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 06, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 05, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Jun 04, 2024	0.7100	1.7000	0.0250	1.4900	1.4900	2,300
Jun 03, 2024	1.2400	1.2400	0.8700	1.1500	1.1500	3,800
May 31, 2024	1.0800	1.1500	1.0600	1.1500	1.1500	800
May 30, 2024	1.2400	1.2400	0.8500	1.0500	1.0500	2,200
May 29, 2024	1.0000	1.1600	0.9500	1.1000	1.1000	4,100
May 28, 2024	1.0000	1.0000	0.6510	0.9000	0.9000	16,000
May 24, 2024	0.9230	0.9650	0.8510	0.8510	0.8510	1,700
May 23, 2024	1.1000	1.1000	0.8400	0.9000	0.9000	4,700
May 22, 2024	1.0000	1.1700	1.0000	1.0800	1.0800	5,600
May 21, 2024	1.0200	1.0400	0.8400	0.8400	0.8400	5,400
May 20, 2024	1.1000	1.1000	1.0200	1.1000	1.1000	600
May 17, 2024	0.9550	1.2300	0.9550	1.0400	1.0400	5,100
May 16, 2024	0.8460	0.8460	0.7100	0.7100	0.7100	2,300
May 15, 2024	0.9350	0.9350	0.8400	0.8400	0.8400	3,700
May 14, 2024	0.8900	1.0000	0.7800	0.8970	0.8970	7,800
May 13, 2024	1.3150	1.3200	0.9900	0.9900	0.9900	9,500
May 10, 2024	1.3600	1.3600	1.3300	1.3600	1.3600	600
May 09, 2024	1.3800	1.6400	1.3000	1.3300	1.3300	2,600
May 08, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
May 07, 2024	1.4000	1.5000	1.2650	1.5000	1.5000	1,600
May 06, 2024	1.6000	1.6000	1.4000	1.4000	1.4000	4,800
May 03, 2024	1.7600	1.7600	1.1500	1.4500	1.4500	40,100
May 02, 2024	1.2800	2.1700	1.2500	1.7850	1.7850	56,700
May 01, 2024	0.7710	1.3500	0.7710	1.2500	1.2500	29,600
Apr 30, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
Apr 29, 2024	0.6240	0.8500	0.6240	0.6240	0.6240	11,700
Apr 26, 2024	0.5470	0.6000	0.5410	0.5920	0.5920	12,200
Apr 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Apr 24, 2024	0.4100	0.6000	0.4100	0.6000	0.6000	2,300
Apr 23, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	200
Apr 22, 2024	0.3870	0.3870	0.3870	0.3870	0.3870	-
Apr 19, 2024	0.3410	0.3870	0.3410	0.3870	0.3870	800
Apr 18, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Apr 17, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	100
Apr 16, 2024	0.3400	0.3900	0.3400	0.3410	0.3410	800
Apr 15, 2024	0.3370	0.3400	0.3370	0.3400	0.3400	600
Apr 12, 2024	0.4720	0.6600	0.4450	0.6600	0.6600	9,400
Apr 11, 2024	0.7370	0.7370	0.4720	0.4720	0.4720	6,200
Apr 10, 2024	0.6210	0.6870	0.6210	0.6870	0.6870	2,200
Apr 09, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	1,000
Apr 08, 2024	0.6800	0.6800	0.6100	0.6100	0.6100	3,200
Apr 05, 2024	0.5610	0.7000	0.5610	0.6800	0.6800	11,400
Apr 04, 2024	0.4900	0.7040	0.4720	0.4720	0.4720	25,100
Apr 03, 2024	0.3530	0.3530	0.3530	0.3530	0.3530	500
Apr 02, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Apr 01, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	3,000
Mar 28, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	100
Mar 27, 2024	0.3520	0.3740	0.3520	0.3740	0.3740	800
Mar 26, 2024	0.4020	0.5500	0.3860	0.3920	0.3920	3,600
Mar 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
Mar 22, 2024	0.5500	0.5500	0.3500	0.3500	0.3500	600
Mar 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
Mar 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,600
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Mar 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 15, 2024	0.3510	0.5500	0.3300	0.5500	0.5500	3,300
Mar 14, 2024	0.5300	0.5300	0.3600	0.3600	0.3600	2,000
Mar 13, 2024	0.3100	0.5500	0.3100	0.5500	0.5500	800
Mar 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 11, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	500
Mar 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Mar 07, 2024	0.3000	0.3500	0.3000	0.3000	0.3000	1,000
Mar 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
Mar 01, 2024	0.5500	0.5500	0.2950	0.3100	0.3100	2,500
Feb 29, 2024	0.2850	0.3150	0.2850	0.3150	0.3150	1,500
Feb 28, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 27, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	300
Feb 23, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	100
Feb 22, 2024	0.2850	0.3020	0.2850	0.3020	0.3020	2,800
Feb 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	300
Feb 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 15, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	3,900
Feb 14, 2024	0.3000	0.3600	0.2550	0.2550	0.2550	31,200
Feb 13, 2024	0.3600	0.3700	0.3000	0.3000	0.3000	43,900
Feb 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,400
Feb 09, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 08, 2024	0.5700	0.5700	0.3000	0.3020	0.3020	7,300
Feb 07, 2024	0.2730	0.2730	0.2730	0.2730	0.2730	200
Feb 06, 2024	0.2710	0.2730	0.2710	0.2730	0.2730	900
Feb 05, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD82,808.20-1,332.45(-1.58%)

NantHealth, Inc. (NHIQ)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
82,808.20
-1,332.45(-1.58%)