NANO-X IMAGING LTD - Ordinary Shares (NNOX)
7.8650
+0.2850 (3.76%)
Nano-X Imaging Ltd is a medical technology company focused on transforming the field of medical imaging by developing innovative imaging solutions
Their flagship product is a digital X-ray system that aims to provide cost-effective, accessible, and efficient imaging services, particularly in underserved markets. The company combines advanced technology and artificial intelligence to enhance diagnostic capabilities and improve patient outcomes. By leveraging its cutting-edge platform, Nano-X is dedicated to democratizing healthcare through the deployment of sophisticated imaging equipment, ultimately making diagnostic tools more widely available for healthcare providers and patients alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.66 | 7.82 | 7.46 | 7.58 | 1,786,814 | 7.58 |
| 1/29/2025 | 7.69 | 7.73 | 7.31 | 7.50 | 1,953,315 | 7.50 |
| 1/28/2025 | 7.62 | 7.77 | 7.35 | 7.64 | 1,554,370 | 7.64 |
| 1/27/2025 | 7.99 | 8.10 | 7.31 | 7.50 | 3,148,049 | 7.50 |
| 1/24/2025 | 8.80 | 9.11 | 8.21 | 8.24 | 2,754,304 | 8.24 |
| 1/23/2025 | 8.74 | 8.86 | 8.35 | 8.75 | 2,610,700 | 8.75 |
| 1/22/2025 | 8.60 | 9.20 | 8.46 | 9.00 | 3,793,896 | 9.00 |
| 1/21/2025 | 8.43 | 8.50 | 8.04 | 8.38 | 1,985,028 | 8.38 |
| 1/17/2025 | 8.55 | 9.09 | 8.39 | 8.41 | 3,678,825 | 8.41 |
| 1/16/2025 | 8.45 | 8.53 | 8.19 | 8.34 | 1,978,418 | 8.34 |
| 1/15/2025 | 7.90 | 9.20 | 7.77 | 8.45 | 6,153,555 | 8.45 |
| 1/14/2025 | 7.72 | 7.98 | 7.40 | 7.47 | 3,330,559 | 7.47 |
| 1/13/2025 | 7.69 | 7.78 | 7.17 | 7.39 | 3,107,150 | 7.39 |
| 1/10/2025 | 8.50 | 8.67 | 8.00 | 8.07 | 2,669,800 | 8.07 |
| 1/08/2025 | 9.34 | 9.37 | 8.56 | 8.77 | 3,845,330 | 8.77 |
| 1/07/2025 | 10.10 | 10.65 | 9.25 | 9.41 | 4,940,592 | 9.41 |
| 1/06/2025 | 9.64 | 11.00 | 9.32 | 9.97 | 9,380,404 | 9.97 |
| 1/03/2025 | 8.97 | 9.68 | 8.59 | 9.25 | 7,937,567 | 9.25 |
| 1/02/2025 | 7.26 | 9.48 | 7.17 | 8.87 | 12,758,530 | 8.87 |
| 12/31/2024 | 7.52 | 0.00 | 7.52 | 7.20 | 0 | 7.20 |
| 12/30/2024 | 7.43 | 7.61 | 7.00 | 7.52 | 2,396,855 | 7.52 |
| 12/27/2024 | 7.45 | 7.59 | 6.99 | 7.59 | 2,831,712 | 7.59 |
| 12/26/2024 | 6.96 | 7.60 | 6.92 | 7.53 | 2,533,651 | 7.53 |
| 12/24/2024 | 7.13 | 7.15 | 6.95 | 7.08 | 1,028,356 | 7.08 |
| 12/23/2024 | 6.78 | 7.22 | 6.62 | 7.07 | 2,119,819 | 7.07 |
| 12/20/2024 | 6.49 | 6.92 | 6.49 | 6.76 | 2,154,585 | 6.76 |
| 12/19/2024 | 6.81 | 6.85 | 6.42 | 6.60 | 2,147,276 | 6.60 |
| 12/18/2024 | 7.25 | 7.39 | 6.58 | 6.71 | 3,289,090 | 6.71 |
| 12/17/2024 | 7.10 | 7.33 | 6.83 | 7.31 | 3,546,649 | 7.31 |
| 12/16/2024 | 6.85 | 7.55 | 6.68 | 7.36 | 3,469,974 | 7.36 |
| 12/13/2024 | 7.42 | 7.42 | 6.83 | 6.89 | 3,347,902 | 6.89 |
| 12/12/2024 | 7.43 | 7.88 | 7.34 | 7.41 | 2,006,323 | 7.41 |
| 12/11/2024 | 7.82 | 7.82 | 6.88 | 7.53 | 4,660,551 | 7.53 |
| 12/10/2024 | 8.43 | 8.54 | 7.69 | 7.70 | 4,325,223 | 7.70 |
| 12/09/2024 | 8.37 | 8.94 | 8.00 | 8.38 | 10,690,485 | 8.38 |
| 12/06/2024 | 6.62 | 8.11 | 6.46 | 7.97 | 17,050,046 | 7.97 |
| 12/05/2024 | 7.13 | 7.80 | 6.22 | 6.24 | 19,983,002 | 6.24 |
| 12/04/2024 | 6.02 | 6.52 | 5.96 | 6.28 | 1,746,844 | 6.28 |
| 12/03/2024 | 6.28 | 6.32 | 5.96 | 6.01 | 1,656,428 | 6.01 |
| 12/02/2024 | 6.56 | 6.79 | 6.32 | 6.52 | 1,928,758 | 6.52 |
| 11/29/2024 | 6.36 | 6.52 | 6.32 | 6.46 | 1,130,960 | 6.46 |
| 11/27/2024 | 6.12 | 6.39 | 6.12 | 6.28 | 810,965 | 6.28 |
| 11/26/2024 | 6.55 | 6.56 | 5.98 | 6.07 | 1,419,283 | 6.07 |
| 11/25/2024 | 6.50 | 6.94 | 6.34 | 6.48 | 2,365,298 | 6.48 |
| 11/22/2024 | 6.13 | 6.63 | 6.04 | 6.36 | 1,479,272 | 6.36 |
| 11/21/2024 | 6.04 | 6.21 | 5.27 | 6.16 | 2,128,407 | 6.16 |
| 11/20/2024 | 5.64 | 5.91 | 5.63 | 5.89 | 1,282,071 | 5.89 |
| 11/19/2024 | 5.65 | 5.75 | 5.54 | 5.69 | 1,400,197 | 5.69 |
| 11/18/2024 | 5.87 | 5.96 | 5.57 | 5.68 | 1,722,017 | 5.68 |
| 11/15/2024 | 6.05 | 6.17 | 5.82 | 5.85 | 1,042,301 | 5.85 |
| 11/14/2024 | 6.23 | 6.29 | 5.98 | 6.03 | 1,168,280 | 6.03 |
| 11/13/2024 | 6.65 | 6.77 | 6.18 | 6.22 | 1,244,942 | 6.22 |
| 11/12/2024 | 6.95 | 6.95 | 6.42 | 6.61 | 2,032,723 | 6.61 |
| 11/11/2024 | 6.56 | 7.62 | 6.37 | 7.33 | 4,516,724 | 7.33 |
| 11/08/2024 | 6.00 | 6.48 | 5.93 | 6.10 | 1,490,833 | 6.10 |
| 11/07/2024 | 6.11 | 6.11 | 5.82 | 5.97 | 1,039,232 | 5.97 |
| 11/06/2024 | 6.12 | 6.22 | 5.94 | 6.11 | 997,039 | 6.11 |
| 11/05/2024 | 5.73 | 6.04 | 5.65 | 6.03 | 701,868 | 6.03 |
| 11/04/2024 | 5.74 | 5.85 | 5.61 | 5.67 | 456,324 | 5.67 |
| 11/01/2024 | 5.70 | 5.84 | 5.69 | 5.77 | 388,731 | 5.77 |
| 10/31/2024 | 5.86 | 5.89 | 5.56 | 5.67 | 922,534 | 5.67 |