Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
1.260
-0.060 (-4.55%)
At close: Sep 26, 2024, 4:00 PM
1.250
-0.010 (-0.79%)
After-hours: Sep 26, 2024, 4:12 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 4.18 | 4.35 | 3.80 | 4.12 | 4.12 | 0.98% | 96,444 |
| Jul 2, 2024 | 4.96 | 5.13 | 3.98 | 4.08 | 4.08 | -16.22% | 280,401 |
| Jul 1, 2024 | 4.76 | 5.10 | 4.36 | 4.87 | 4.87 | -3.18% | 216,660 |
| Jun 28, 2024 | 4.06 | 6.61 | 4.06 | 5.03 | 5.03 | 18.58% | 667,009 |
| Jun 27, 2024 | 4.90 | 4.97 | 4.03 | 4.24 | 4.24 | -15.36% | 101,746 |
| Jun 26, 2024 | 5.71 | 5.71 | 4.31 | 5.01 | 5.01 | -34.25% | 322,951 |
| Jun 25, 2024 | 7.56 | 8.23 | 7.49 | 7.62 | 7.62 | 0.93% | 61,305 |
| Jun 24, 2024 | 7.13 | 7.70 | 7.13 | 7.55 | 7.55 | 2.76% | 15,362 |
| Jun 21, 2024 | 7.42 | 7.70 | 7.18 | 7.35 | 7.35 | -3.67% | 19,830 |
| Jun 20, 2024 | 6.79 | 7.88 | 6.76 | 7.63 | 7.63 | 0.70% | 53,435 |
| Jun 18, 2024 | 7.74 | 8.02 | 6.35 | 7.58 | 7.58 | 17.02% | 484,299 |
| Jun 17, 2024 | 6.63 | 6.76 | 6.37 | 6.48 | 6.48 | -5.23% | 14,463 |
| Jun 14, 2024 | 7.00 | 7.00 | 6.65 | 6.83 | 6.83 | -1.41% | 8,874 |
| Jun 13, 2024 | 7.31 | 7.33 | 6.74 | 6.93 | 6.93 | -5.48% | 7,536 |
| Jun 12, 2024 | 7.00 | 7.44 | 6.86 | 7.33 | 7.33 | 4.74% | 23,524 |
| Jun 11, 2024 | 7.14 | 7.28 | 6.70 | 7.00 | 7.00 | -3.14% | 8,799 |
| Jun 10, 2024 | 7.18 | 7.35 | 6.65 | 7.23 | 7.23 | -2.14% | 34,116 |
| Jun 7, 2024 | 7.88 | 7.88 | 7.05 | 7.39 | 7.39 | -4.52% | 38,258 |
| Jun 6, 2024 | 7.74 | 8.40 | 7.53 | 7.74 | 7.74 | -2.99% | 89,447 |
| Jun 5, 2024 | 8.26 | 8.74 | 7.75 | 7.97 | 7.97 | -4.69% | 20,817 |
| Jun 4, 2024 | 8.38 | 8.75 | 7.90 | 8.37 | 8.37 | 1.06% | 19,825 |
| Jun 3, 2024 | 8.40 | 8.79 | 7.67 | 8.28 | 8.28 | -9.74% | 31,823 |
| May 31, 2024 | 9.50 | 9.80 | 9.10 | 9.17 | 9.17 | -5.10% | 13,063 |
| May 30, 2024 | 9.49 | 10.33 | 9.28 | 9.66 | 9.66 | -2.44% | 25,634 |
| May 29, 2024 | 9.34 | 10.33 | 8.93 | 9.91 | 9.91 | -0.28% | 55,916 |
| May 28, 2024 | 9.29 | 11.66 | 8.86 | 9.93 | 9.93 | 13.86% | 234,174 |
| May 24, 2024 | 7.78 | 9.63 | 7.70 | 8.72 | 8.72 | 13.30% | 159,816 |
| May 23, 2024 | 8.40 | 8.44 | 7.21 | 7.70 | 7.70 | -9.98% | 58,918 |
| May 22, 2024 | 9.04 | 9.28 | 8.40 | 8.55 | 8.55 | -6.00% | 40,318 |
| May 21, 2024 | 8.78 | 9.73 | 8.49 | 9.10 | 9.10 | 1.29% | 75,551 |
| May 20, 2024 | 9.25 | 9.53 | 8.40 | 8.98 | 8.99 | -0.89% | 50,176 |
| May 17, 2024 | 10.50 | 11.17 | 8.82 | 9.07 | 9.07 | -5.41% | 154,799 |
| May 16, 2024 | 7.71 | 10.50 | 7.39 | 9.58 | 9.58 | 21.32% | 280,242 |
| May 15, 2024 | 7.88 | 8.19 | 7.70 | 7.90 | 7.90 | -2.05% | 39,333 |
| May 14, 2024 | 8.33 | 8.69 | 7.88 | 8.06 | 8.06 | -7.17% | 70,721 |
| May 13, 2024 | 8.97 | 9.10 | 8.27 | 8.69 | 8.69 | -1.62% | 65,372 |
| May 10, 2024 | 9.93 | 9.94 | 8.25 | 8.83 | 8.83 | -8.09% | 95,424 |
| May 9, 2024 | 9.97 | 10.89 | 8.75 | 9.61 | 9.61 | 5.57% | 623,323 |
| May 8, 2024 | 8.40 | 9.67 | 7.41 | 9.10 | 9.10 | -1.29% | 277,196 |
| May 7, 2024 | 11.20 | 12.60 | 8.40 | 9.22 | 9.22 | 54.04% | 3,857,189 |
| May 6, 2024 | 6.30 | 6.30 | 5.25 | 5.99 | 5.99 | -5.00% | 103,335 |
| May 3, 2024 | 7.53 | 8.12 | 5.86 | 6.30 | 6.30 | -12.62% | 312,023 |