Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
1.210
-0.030 (-2.42%)
At close: Nov 22, 2024, 4:00 PM
1.200
-0.010 (-0.81%)
After-hours: Nov 22, 2024, 7:30 PM EST
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 240,432 |
| Nov 21, 2024 | 1.30 | 1.32 | 1.19 | 1.24 | 1.24 | -4.62% | 353,226 |
| Nov 20, 2024 | 1.36 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 314,829 |
| Nov 19, 2024 | 1.35 | 1.43 | 1.32 | 1.34 | 1.34 | -0.74% | 440,090 |
| Nov 18, 2024 | 1.70 | 1.71 | 1.35 | 1.35 | 1.35 | -25.00% | 1,342,007 |
| Nov 15, 2024 | 1.72 | 1.96 | 1.28 | 1.80 | 1.80 | 1.12% | 2,819,803 |
| Nov 14, 2024 | 1.95 | 1.95 | 1.65 | 1.78 | 1.78 | -8.72% | 819,408 |
| Nov 13, 2024 | 1.97 | 1.98 | 1.71 | 1.95 | 1.95 | 1.04% | 719,756 |
| Nov 12, 2024 | 2.02 | 2.17 | 1.91 | 1.93 | 1.93 | -5.85% | 1,055,282 |
| Nov 11, 2024 | 2.28 | 2.57 | 1.85 | 2.05 | 2.05 | 13.26% | 21,791,503 |
| Nov 8, 2024 | 1.74 | 1.92 | 1.62 | 1.81 | 1.81 | 2.84% | 627,533 |
| Nov 7, 2024 | 1.57 | 1.84 | 1.56 | 1.76 | 1.76 | 9.32% | 520,494 |
| Nov 6, 2024 | 1.84 | 1.85 | 1.55 | 1.61 | 1.61 | -12.50% | 1,095,150 |
| Nov 5, 2024 | 2.50 | 2.50 | 1.80 | 1.84 | 1.84 | -34.52% | 5,936,598 |
| Nov 4, 2024 | 2.23 | 4.19 | 2.06 | 2.81 | 2.81 | 106.62% | 99,824,227 |
| Nov 1, 2024 | 1.69 | 1.77 | 1.35 | 1.36 | 1.36 | -20.93% | 4,038,315 |
| Oct 31, 2024 | 1.91 | 1.93 | 1.71 | 1.72 | 1.72 | -11.79% | 154,189 |
| Oct 30, 2024 | 1.82 | 2.09 | 1.82 | 1.95 | 1.95 | 7.14% | 179,312 |
| Oct 29, 2024 | 2.00 | 2.00 | 1.76 | 1.82 | 1.82 | -12.50% | 197,146 |
| Oct 28, 2024 | 2.07 | 2.13 | 1.95 | 2.08 | 2.08 | 11.83% | 312,469 |
| Oct 25, 2024 | 1.72 | 1.90 | 1.65 | 1.86 | 1.86 | 13.41% | 357,458 |
| Oct 24, 2024 | 1.81 | 1.89 | 1.58 | 1.64 | 1.64 | -5.75% | 255,816 |
| Oct 23, 2024 | 2.32 | 2.46 | 1.68 | 1.74 | 1.74 | -26.27% | 825,614 |
| Oct 22, 2024 | 2.09 | 2.40 | 1.90 | 2.36 | 2.36 | 21.03% | 1,565,714 |
| Oct 21, 2024 | 1.67 | 2.39 | 1.55 | 1.95 | 1.95 | 31.76% | 2,016,120 |
| Oct 18, 2024 | 1.47 | 1.61 | 1.46 | 1.48 | 1.48 | -0.67% | 313,334 |
| Oct 17, 2024 | 1.40 | 1.55 | 1.33 | 1.49 | 1.49 | 6.43% | 2,150,452 |
| Oct 16, 2024 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -3.45% | 175,465 |
| Oct 15, 2024 | 1.40 | 1.47 | 1.35 | 1.45 | 1.45 | 4.32% | 205,903 |
| Oct 14, 2024 | 1.59 | 1.59 | 1.33 | 1.39 | 1.39 | -16.52% | 249,189 |
| Oct 11, 2024 | 1.37 | 1.80 | 1.37 | 1.67 | 1.67 | 19.78% | 990,720 |
| Oct 10, 2024 | 1.37 | 1.68 | 1.35 | 1.39 | 1.39 | -12.58% | 1,135,020 |
| Oct 9, 2024 | 1.21 | 1.99 | 1.21 | 1.59 | 1.59 | 29.27% | 14,598,131 |
| Oct 8, 2024 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -2.38% | 120,985 |
| Oct 7, 2024 | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -4.55% | 84,711 |
| Oct 4, 2024 | 1.43 | 1.49 | 1.30 | 1.32 | 1.32 | -10.81% | 176,984 |
| Oct 3, 2024 | 1.43 | 1.74 | 1.43 | 1.48 | 1.48 | - | 566,499 |
| Oct 2, 2024 | 1.43 | 1.53 | 1.28 | 1.48 | 1.48 | - | 400,614 |
| Oct 1, 2024 | 1.27 | 1.78 | 1.25 | 1.48 | 1.48 | 24.37% | 2,922,277 |
| Sep 30, 2024 | 1.27 | 1.27 | 1.15 | 1.19 | 1.19 | -1.24% | 112,965 |
| Sep 27, 2024 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -4.37% | 88,455 |
| Sep 26, 2024 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 61,814 |
| Sep 25, 2024 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 33,693 |
| Sep 24, 2024 | 1.29 | 1.34 | 1.23 | 1.30 | 1.30 | 0.15% | 52,052 |
| Sep 23, 2024 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 3.02% | 32,987 |
| Sep 20, 2024 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 57,994 |
| Sep 19, 2024 | 1.25 | 1.31 | 1.22 | 1.28 | 1.28 | 1.59% | 106,389 |
| Sep 18, 2024 | 1.36 | 1.39 | 1.22 | 1.26 | 1.26 | -11.89% | 168,883 |
| Sep 17, 2024 | 1.39 | 1.48 | 1.28 | 1.43 | 1.43 | 3.62% | 420,156 |
| Sep 16, 2024 | 1.37 | 1.40 | 1.28 | 1.38 | 1.38 | 1.47% | 150,903 |
| Sep 13, 2024 | 1.30 | 1.39 | 1.20 | 1.36 | 1.36 | -4.23% | 516,369 |
| Sep 12, 2024 | 1.14 | 1.50 | 1.11 | 1.42 | 1.42 | 25.66% | 1,025,685 |
| Sep 11, 2024 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 36,562 |
| Sep 10, 2024 | 1.16 | 1.16 | 1.06 | 1.13 | 1.13 | - | 46,171 |
| Sep 9, 2024 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | 4.63% | 71,033 |
| Sep 6, 2024 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.18% | 35,591 |
| Sep 5, 2024 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.67% | 61,386 |
| Sep 4, 2024 | 1.30 | 1.34 | 1.00 | 1.05 | 1.05 | -19.23% | 318,050 |
| Sep 3, 2024 | 1.42 | 1.44 | 1.30 | 1.30 | 1.30 | -8.45% | 45,679 |
| Aug 30, 2024 | 1.35 | 1.44 | 1.31 | 1.42 | 1.42 | 5.19% | 75,158 |
| Aug 29, 2024 | 1.31 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 82,084 |
| Aug 28, 2024 | 1.38 | 1.40 | 1.17 | 1.28 | 1.28 | -8.57% | 139,372 |
| Aug 27, 2024 | 1.51 | 1.57 | 1.31 | 1.40 | 1.40 | -2.10% | 824,216 |
| Aug 26, 2024 | 1.34 | 1.43 | 1.30 | 1.43 | 1.43 | 12.60% | 304,389 |
| Aug 23, 2024 | 1.32 | 1.40 | 1.20 | 1.27 | 1.27 | -26.16% | 754,689 |
| Aug 22, 2024 | 1.83 | 1.93 | 1.70 | 1.72 | 1.72 | -6.01% | 237,336 |
| Aug 21, 2024 | 1.91 | 2.05 | 1.83 | 1.83 | 1.83 | -5.18% | 125,970 |
| Aug 20, 2024 | 1.99 | 2.07 | 1.91 | 1.93 | 1.93 | -3.02% | 34,957 |
| Aug 19, 2024 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 7.57% | 70,289 |
| Aug 16, 2024 | 2.06 | 2.06 | 1.79 | 1.85 | 1.85 | -7.96% | 196,842 |
| Aug 15, 2024 | 2.33 | 2.33 | 2.01 | 2.01 | 2.01 | -11.45% | 335,797 |
| Aug 14, 2024 | 2.20 | 2.38 | 2.12 | 2.27 | 2.27 | 6.07% | 396,874 |
| Aug 13, 2024 | 2.65 | 2.66 | 2.00 | 2.14 | 2.14 | -19.25% | 966,543 |
| Aug 12, 2024 | 2.60 | 2.88 | 2.50 | 2.65 | 2.65 | 4.33% | 398,472 |
| Aug 9, 2024 | 2.58 | 2.77 | 2.50 | 2.54 | 2.54 | -3.42% | 51,501 |
| Aug 8, 2024 | 2.83 | 2.83 | 2.55 | 2.63 | 2.63 | -3.31% | 171,307 |
| Aug 7, 2024 | 2.82 | 3.18 | 2.63 | 2.72 | 2.72 | -3.20% | 335,801 |
| Aug 6, 2024 | 2.62 | 2.95 | 2.52 | 2.81 | 2.81 | 8.08% | 150,487 |
| Aug 5, 2024 | 2.60 | 2.65 | 2.49 | 2.60 | 2.60 | -4.59% | 203,072 |
| Aug 2, 2024 | 2.88 | 2.92 | 2.67 | 2.73 | 2.73 | -1.27% | 211,682 |
| Aug 1, 2024 | 2.82 | 2.94 | 2.60 | 2.76 | 2.76 | -2.47% | 574,774 |
| Jul 31, 2024 | 2.68 | 3.83 | 2.68 | 2.83 | 2.83 | 1.80% | 3,919,634 |
| Jul 30, 2024 | 2.80 | 2.99 | 2.60 | 2.78 | 2.78 | -2.11% | 774,485 |
| Jul 29, 2024 | 2.48 | 3.78 | 2.40 | 2.84 | 2.84 | 18.33% | 7,658,246 |
| Jul 26, 2024 | 2.56 | 2.59 | 2.19 | 2.40 | 2.40 | -4.00% | 498,916 |
| Jul 25, 2024 | 2.45 | 2.62 | 2.43 | 2.50 | 2.50 | 0.40% | 176,729 |
| Jul 24, 2024 | 2.75 | 2.91 | 2.28 | 2.49 | 2.49 | -40.00% | 1,008,218 |
| Jul 23, 2024 | 3.80 | 4.25 | 3.80 | 4.15 | 4.15 | 8.36% | 112,913 |
| Jul 22, 2024 | 3.79 | 3.90 | 3.78 | 3.83 | 3.83 | 0.79% | 18,909 |
| Jul 19, 2024 | 3.74 | 3.98 | 3.74 | 3.80 | 3.80 | -1.81% | 61,919 |
| Jul 18, 2024 | 4.13 | 4.25 | 3.82 | 3.87 | 3.87 | -9.37% | 127,882 |
| Jul 17, 2024 | 4.50 | 4.56 | 4.21 | 4.27 | 4.27 | -6.77% | 646,442 |
| Jul 16, 2024 | 4.22 | 4.69 | 4.16 | 4.58 | 4.58 | 8.27% | 143,462 |
| Jul 15, 2024 | 4.48 | 4.48 | 4.18 | 4.23 | 4.23 | -6.00% | 49,597 |
| Jul 12, 2024 | 4.28 | 4.70 | 3.94 | 4.50 | 4.50 | 8.70% | 328,854 |
| Jul 11, 2024 | 3.75 | 4.49 | 3.68 | 4.14 | 4.14 | 13.42% | 350,015 |
| Jul 10, 2024 | 3.78 | 3.79 | 3.34 | 3.65 | 3.65 | -4.20% | 152,845 |
| Jul 9, 2024 | 4.01 | 4.23 | 3.71 | 3.81 | 3.81 | -4.27% | 429,628 |
| Jul 8, 2024 | 4.04 | 5.84 | 3.65 | 3.98 | 3.98 | -1.00% | 1,255,076 |
| Jul 5, 2024 | 4.39 | 4.39 | 3.60 | 4.02 | 4.02 | -2.43% | 221,820 |