Skip to main content

Nuwellis Inc (NQ: NUWE )

3.830 +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.790 3.900 3.783 3.830 18,408 +0.03(+0.79%)
Jul 19, 2024 3.740 3.975 3.740 3.800 61,919 -0.07(-1.81%)
Jul 18, 2024 4.130 4.250 3.821 3.870 127,778 -0.40(-9.37%)
Jul 17, 2024 4.500 4.560 4.210 4.270 645,476 -0.31(-6.77%)
Jul 16, 2024 4.220 4.690 4.160 4.580 143,430 +0.35(+8.27%)
Jul 15, 2024 4.480 4.480 4.180 4.230 49,346 -0.27(-6.00%)
Jul 12, 2024 4.280 4.700 3.940 4.500 328,854 +0.36(+8.70%)
Jul 11, 2024 3.750 4.490 3.680 4.140 344,981 +0.49(+13.42%)
Jul 10, 2024 3.780 3.790 3.340 3.650 152,736 -0.16(-4.20%)
Jul 09, 2024 4.010 4.230 3.710 3.810 428,598 -0.17(-4.27%)
Jul 08, 2024 4.040 5.840 3.650 3.980 1,239,711 -0.04(-1.00%)
Jul 05, 2024 4.390 4.390 3.600 4.020 221,820 -0.10(-2.43%)
Jul 03, 2024 4.180 4.350 3.800 4.120 96,444 +0.04(+0.98%)
Jul 02, 2024 4.960 5.130 3.980 4.080 280,391 -0.79(-16.22%)
Jul 01, 2024 4.760 5.100 4.361 4.870 215,023 -0.16(-3.18%)
Jun 28, 2024 4.060 6.610 4.060 5.030 673,972 +0.79(+18.58%)
Jun 27, 2024 4.900 4.966 4.032 4.242 101,320 -0.77(-15.36%)
Jun 26, 2024 5.705 5.705 4.305 5.012 320,953 -2.61(-34.25%)
Jun 25, 2024 7.560 8.225 7.487 7.623 60,898 +0.07(+0.93%)
Jun 24, 2024 7.130 7.700 7.130 7.553 15,362 +0.20(+2.76%)
Jun 21, 2024 7.420 7.700 7.175 7.350 19,830 -0.28(-3.67%)
Jun 20, 2024 6.790 7.875 6.755 7.630 53,289 +0.05(+0.69%)
Jun 18, 2024 7.735 8.015 6.346 7.577 484,300 +1.10(+17.03%)
Jun 17, 2024 6.625 6.755 6.370 6.475 14,455 -0.36(-5.23%)
Jun 14, 2024 7.000 7.000 6.654 6.832 8,874 -0.10(-1.41%)
Jun 13, 2024 7.311 7.332 6.741 6.930 7,536 -0.40(-5.49%)
Jun 12, 2024 7.000 7.438 6.860 7.332 23,476 +0.33(+4.75%)
Jun 11, 2024 7.136 7.280 6.696 7.000 8,796 -0.23(-3.15%)
Jun 10, 2024 7.175 7.350 6.650 7.228 33,990 -0.16(-2.13%)
Jun 07, 2024 7.875 7.875 7.045 7.385 38,258 -0.35(-4.52%)
Jun 06, 2024 7.735 8.400 7.532 7.735 89,279 -0.24(-2.99%)
Jun 05, 2024 8.260 8.743 7.749 7.973 20,794 -0.39(-4.69%)
Jun 04, 2024 8.379 8.750 7.899 8.365 19,815 +0.09(+1.06%)
Jun 03, 2024 8.400 8.789 7.668 8.277 31,750 -0.89(-9.73%)
May 31, 2024 9.450 9.803 9.100 9.170 13,063 -0.49(-5.11%)
May 30, 2024 9.485 10.32 9.275 9.664 25,601 -0.24(-2.44%)
May 29, 2024 9.338 10.32 8.925 9.905 55,895 -0.03(-0.28%)
May 28, 2024 9.289 11.65 8.855 9.933 233,149 +1.21(+13.88%)
May 24, 2024 7.780 9.625 7.704 8.722 159,817 +1.02(+13.27%)
May 23, 2024 8.400 8.435 7.210 7.700 58,885 -0.85(-9.98%)
May 22, 2024 9.037 9.275 8.400 8.554 39,977 -0.55(-6.00%)
May 21, 2024 8.781 9.730 8.491 9.100 73,610 +0.12(+1.29%)
May 20, 2024 9.254 9.530 8.400 8.985 50,176 -0.08(-0.89%)
May 17, 2024 10.50 11.16 8.820 9.065 154,799 -0.52(-5.41%)
May 16, 2024 7.707 10.50 7.392 9.583 277,526 +1.68(+21.31%)
May 15, 2024 7.875 8.190 7.700 7.899 39,248 -0.16(-2.04%)
May 14, 2024 8.334 8.694 7.882 8.064 70,498 -0.62(-7.17%)
May 13, 2024 8.970 9.097 8.274 8.687 64,164 -0.14(-1.63%)
May 10, 2024 9.930 9.940 8.246 8.831 95,425 -0.78(-8.09%)
May 09, 2024 9.972 10.88 8.750 9.607 622,615 +0.51(+5.58%)
May 08, 2024 8.400 9.667 7.413 9.100 276,762 -0.12(-1.29%)
May 07, 2024 11.20 12.60 8.400 9.219 3,853,006 +3.23(+54.04%)
May 06, 2024 6.296 6.300 5.253 5.985 101,602 -0.31(-5.00%)
May 03, 2024 7.525 8.120 5.859 6.300 312,023 -0.91(-12.62%)
May 02, 2024 5.250 9.254 4.725 7.210 2,060,256 +2.55(+54.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.