MetaCap

NANO-X IMAGING LTD Stock Price History

NASDAQ: NNOXHealth CareMedical ElectronicsUSD

0.5378-0.0285 (-5.03%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NNOX price history at a glance

The price history for NANO-X IMAGING LTD (NNOX) on this page begins on August 17, 2020, when the stock closed at $21.70; it most recently closed at $0.5378 on October 5, 2026. The highest price in this record is $94.81, reached on January 25, 2021; the latest close is 99.4% below that peak. Across the 5 complete calendar years in the table, NNOX finished higher in 1 and lower in 4. Its best year was 2024 (+45.2%) and its worst was 2025 (-69.4%).

Over roughly 6 years the share price changed -97.5%, a -45.3% compound annual price return (excluding dividends). In the last 12 months alone, NNOX has lost 86.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$94.81
Date of high
Jan 25, 2021
Low since 2020
$0.5314
Date of low
Oct 5, 2026
52-week high
$4.71
52-week low
$0.531
IPO year
2020
Last close
$0.5378

NNOX returns

1 week

-15.44%

1 month

-31.05%

3 months

-48.78%

6 months

-76.31%

Year to date

-80.79%

1 year

-86.88%

3 years

-91.65%

5 years

-97.63%

NNOX price return, excluding dividends.

NNOX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5378-81.00%
20252.83-69.41%
20249.25+45.21%
20236.37-13.69%
20227.38-49.24%
202114.54-68.16%
2020*45.66+110.41%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

NNOX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.560.5840.53140.5378-5.03%
0.60380.60380.550.5663-4.82%
0.600.61570.590.595-3.25%
0.6460.650.6150.615-4.35%
0.630.650.6230.643+1.10%
0.680.6870.630.636-3.93%
0.700.7240.660.662-4.61%
0.6620.7360.650.694+5.79%
0.640.6770.6320.656+3.80%
0.640.670.6320.632-1.25%
0.6630.690.630.64-3.18%
0.690.700.6610.661-5.30%
0.7310.7370.690.698-4.64%
0.740.770.7260.732-0.68%
0.7380.760.7150.737+0.41%
0.7990.810.7340.734-6.38%
0.7520.7860.750.784+3.98%
0.6860.760.6750.754+9.75%
0.7160.730.6750.687-1.86%
0.7360.7670.700.70-3.31%
0.7450.750.7130.724-0.82%
0.780.780.7250.73-6.41%
0.760.7980.6740.78-16.13%
0.8450.9580.8120.93+12.05%
0.720.8690.720.83+16.41%
0.7670.790.710.713-6.68%
0.7970.800.7610.764-2.80%
0.800.810.7750.786-2.60%
0.8150.8270.7750.807-2.77%
0.8730.880.8010.83-1.43%
0.8850.890.8410.842-3.88%
0.8760.9050.850.876+1.51%
0.890.910.8420.863-0.12%
0.8870.8920.8330.864+0.47%
0.900.9260.8520.86-2.82%
0.940.9490.8830.885-4.84%
0.890.940.890.93+4.85%
0.9450.950.8780.887-5.03%
0.991.020.9120.934-6.41%
0.9851.010.9650.998+1.32%
1.031.080.9630.985-3.43%
1.131.130.9951.02-8.11%
1.081.111.041.11+4.23%
1.031.111.031.07+0.47%
1.011.071.011.06+3.92%
0.951.050.951.02+2.00%
1.051.071.001.00-6.54%
1.091.131.051.07-2.73%
0.9781.170.9781.10+12.24%
0.9661.000.940.98+1.55%
0.880.9860.8780.965+10.03%
0.910.940.8770.877-0.11%
0.900.9080.850.878-0.90%
0.930.960.880.886-1.12%
0.9630.9790.8750.896-8.01%
0.9661.020.950.974-0.51%
1.051.090.9790.979-9.35%
1.101.181.081.08-2.70%
1.141.161.091.11-0.89%
1.041.141.021.12+7.69%
1.041.091.041.04-3.70%
1.051.101.051.08+1.89%
1.051.101.031.06+0.95%
1.041.091.041.050.00%
1.171.191.051.05-10.26%
1.221.261.141.17-3.31%
1.211.241.201.21-2.42%
1.271.271.181.24-6.06%
1.301.401.301.32+1.54%
1.411.441.251.30-4.41%
1.201.391.201.36+17.24%
1.231.251.111.16-4.13%
1.121.401.121.21+11.01%
0.7991.260.771.09+24.00%
1.151.180.7340.879-44.01%
1.501.601.501.57+3.97%
1.591.671.501.51-6.79%
1.681.691.611.62-2.99%
1.751.811.671.67-3.47%
1.741.821.721.73+0.58%
1.791.791.701.72-4.97%
1.801.861.781.81+2.84%
1.711.801.711.76+2.92%
1.651.721.611.71+5.56%
1.701.761.601.62-2.99%
1.831.831.671.67-8.24%
1.921.971.821.82-5.70%
2.032.061.901.93-6.76%
1.842.101.842.07+10.70%
1.881.881.731.87-2.60%
1.951.981.901.92-1.54%
1.901.961.811.95+1.56%
1.941.971.921.92-2.04%
1.921.991.911.960.00%
1.961.991.921.96-1.01%
1.831.981.831.98+7.61%
1.901.921.791.84-3.66%
1.771.911.771.91+5.52%
1.711.821.701.81+4.62%
1.671.771.631.73+1.76%
1.711.751.681.70-1.16%
1.721.731.681.72-2.82%
1.781.791.701.77-1.12%
1.701.851.691.79+4.68%
1.631.721.591.71+4.91%
1.721.721.631.63-5.78%
1.741.781.731.73-1.70%
1.781.821.741.76-1.68%
1.781.811.721.790.00%
1.901.911.781.79-4.28%
1.731.891.731.87+8.09%
1.701.741.671.73+1.17%
1.711.751.661.710.00%
1.811.811.711.71-5.00%
1.831.841.781.80-3.23%
1.801.971.711.86+7.20%
1.791.871.731.74+1.17%
2.002.021.701.72-14.25%
2.202.201.942.00-8.05%
2.212.222.172.18+0.93%
2.372.442.122.16-24.39%
2.813.062.772.85+5.17%
2.592.722.532.71+4.63%
2.492.602.472.59+4.86%
2.452.502.432.47+3.78%
2.292.402.272.38+4.85%
2.342.372.252.27-2.16%
2.312.352.292.32-0.43%
2.412.442.312.33+1.30%
2.352.372.242.30-2.95%
2.442.572.362.37-1.66%
2.372.432.302.410.00%
2.342.582.302.41+6.17%
2.202.302.202.27+3.18%
2.222.242.122.20-0.45%
2.282.282.162.21-2.64%
2.272.372.252.27-0.87%
2.422.462.272.29-4.58%
2.402.422.322.40-1.64%
2.452.522.432.44+1.24%
2.502.512.382.41-3.98%
2.422.552.422.51+2.03%
2.562.582.442.46-5.38%
2.572.622.542.60+0.39%
2.542.622.542.59+2.57%
2.602.662.492.53-2.13%
2.602.692.562.58-1.90%
2.632.672.562.630.00%
2.732.752.602.63-2.95%
2.662.722.572.71+0.37%
2.592.752.582.70+4.25%
2.612.632.522.59-2.26%
2.732.752.582.65+2.32%
2.432.732.372.59+5.28%
2.332.492.332.46+3.80%
2.442.462.332.37-4.44%
2.462.502.422.48+1.22%
2.462.492.372.45+0.82%
2.372.522.372.43+2.53%
2.402.482.332.37-2.47%
2.382.502.332.43+1.67%
2.332.412.282.39+2.14%
2.292.402.242.34+1.74%
2.302.322.192.30+0.88%
2.172.402.172.28+6.54%
2.232.262.112.14-4.46%
2.422.432.222.24-5.88%
2.412.502.362.38+0.42%
2.442.442.322.37-2.87%
2.352.472.312.44+7.02%
2.392.432.272.28-5.79%
2.582.622.382.42-5.10%
2.962.982.462.55-6.25%
2.702.782.642.72-0.37%
2.842.892.712.73-3.19%
3.003.012.702.82-6.31%
3.203.212.993.01-5.94%
3.013.223.003.20+6.31%
3.293.292.973.01-8.79%
3.123.333.043.30+6.11%
3.033.163.033.11+2.98%
3.003.092.933.02+1.00%
3.023.072.902.99-5.08%
3.063.202.993.15+2.61%
3.033.082.953.07+1.66%
3.063.092.963.02-0.66%
3.013.062.893.04+1.33%
2.993.002.903.00+1.01%
3.033.112.942.97-1.33%
3.023.113.013.01-0.66%
3.043.133.013.030.00%
3.033.122.973.03+0.33%
2.913.072.913.02+6.71%
2.882.892.802.83+1.07%
2.832.872.772.80-1.06%
2.782.852.762.83+1.80%
2.832.912.782.78-2.80%
2.942.952.832.86-4.03%
2.983.002.932.98-0.67%
3.033.072.923.00-2.91%
2.993.132.893.09+3.34%
3.013.032.962.99+0.34%
3.083.162.962.98-1.00%
3.213.283.003.01-6.23%
3.203.273.153.21-0.93%
3.263.263.113.24+0.62%
3.343.403.203.22-3.59%
3.423.443.273.34-2.34%
3.533.573.413.42-4.47%
3.713.743.583.58-4.02%
3.683.863.663.73+2.47%
3.883.883.623.64-4.96%
3.823.853.703.83-0.78%
3.903.923.763.86-1.15%
4.054.063.903.91-2.50%
4.364.374.004.01-10.60%
4.584.634.314.48-1.54%
4.624.714.314.55+0.66%
4.324.704.204.52+9.44%
4.244.283.974.13-5.28%
3.534.483.534.36+26.38%
3.583.983.363.45+13.86%
3.353.383.023.03-8.46%
2.933.342.933.31+16.96%
2.942.952.782.83-4.71%
2.843.022.832.97+1.71%
3.033.032.862.92-3.95%
3.103.132.983.04-1.94%
3.003.122.983.10+3.33%
3.123.152.953.00-1.64%
3.103.132.863.05-3.17%
3.293.303.133.15-3.37%
3.293.403.253.26+0.31%
3.313.403.233.25-4.69%
3.653.653.373.41-6.06%
3.703.723.573.63-0.27%
3.723.753.633.64-2.67%
3.893.933.713.74-3.86%
4.014.013.873.89-3.47%
4.104.143.914.03-0.74%
4.124.174.054.06-0.73%
4.034.133.994.09+2.00%
4.074.113.864.01-1.72%
4.124.194.044.08-3.32%
4.104.324.104.22+5.76%
4.064.093.903.99-3.16%
4.424.434.034.12-5.72%
4.244.494.154.37+6.07%
3.954.213.864.12+1.48%
3.974.083.924.06+4.10%
4.144.163.843.90-4.88%
4.334.334.044.10—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NNOX chart for longer ranges.