Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.6125
-0.1577 (-20.48%)
At close: Jun 5, 2025, 4:00 PM
0.6300
+0.0175 (2.86%)
Pre-market: Jun 6, 2025, 7:29 AM EDT

Nuwellis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.780.780.600.610.61-20.48%692,243
Jun 4, 20250.810.810.770.770.77-0.10%80,960
Jun 3, 20250.830.850.760.770.77-8.76%210,591
Jun 2, 20250.900.930.830.850.85-1.74%91,911
May 30, 20250.890.930.860.860.86-6.01%93,045
May 29, 20250.910.950.900.920.92-1.61%36,605
May 28, 20250.920.940.890.930.934.44%65,057
May 27, 20250.930.950.890.890.89-4.04%31,898
May 23, 20250.890.950.890.930.931.20%28,370
May 22, 20250.930.950.890.920.921.89%56,632
May 21, 20250.970.990.890.900.90-5.84%72,100
May 20, 20250.951.000.940.960.96-0.44%38,982
May 19, 20250.941.030.940.960.962.05%27,578
May 16, 20250.940.970.930.940.94-2.01%53,520
May 15, 20250.981.000.950.960.96-0.47%28,425
May 14, 20251.001.000.950.960.96-3.45%21,753
May 13, 20251.021.020.941.001.000.91%70,892
May 12, 20251.021.030.990.990.990.12%29,162
May 9, 20250.950.990.950.990.993.23%58,412
May 8, 20251.001.000.890.960.961.89%55,583
May 7, 20250.940.950.930.940.94-0.05%14,281
May 6, 20250.970.990.910.940.94-6.41%21,236
May 5, 20251.031.080.981.011.01-5.19%79,680
May 2, 20251.041.081.001.061.062.91%74,295
May 1, 20251.021.081.021.031.034.04%73,028
Apr 30, 20251.011.020.950.990.99-1.00%28,624
Apr 29, 20250.951.020.951.001.005.26%39,806
Apr 28, 20250.981.060.890.950.95-5.00%146,811
Apr 25, 20250.921.020.871.001.007.05%154,763
Apr 24, 20250.970.980.900.930.937.24%198,982
Apr 23, 20250.900.930.870.870.87-1.30%28,255
Apr 22, 20250.890.930.860.880.88-1.12%18,820
Apr 21, 20250.930.930.890.890.89-4.49%11,515
Apr 17, 20250.890.930.890.930.934.76%40,030
Apr 16, 20250.910.920.870.890.89-4.09%11,161
Apr 15, 20250.900.950.900.930.933.33%29,667
Apr 14, 20250.880.920.880.900.90-3.41%9,546
Apr 11, 20250.940.950.850.930.93-0.66%25,512
Apr 10, 20250.870.990.800.940.949.07%40,066
Apr 9, 20250.780.870.770.860.8611.99%70,661
Apr 8, 20250.780.820.760.770.771.43%51,878
Apr 7, 20250.830.860.750.760.76-8.78%85,497
Apr 4, 20250.940.960.810.830.83-13.54%155,366
Apr 3, 20251.001.000.940.960.96-4.00%89,699
Apr 2, 20250.951.030.951.001.004.38%112,959
Apr 1, 20250.940.980.940.960.961.91%34,652
Mar 31, 20250.961.000.930.940.94-3.61%94,534
Mar 28, 20251.001.030.910.980.98-1.50%74,325
Mar 27, 20250.991.020.990.990.992.23%54,281
Mar 26, 20251.111.140.900.970.97-12.75%279,219