Skip to main content
Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
1.200
+0.090 (8.11%)
At close: Jan 2, 2025, 4:00 PM
1.170
-0.030 (-2.50%)
After-hours: Jan 2, 2025, 7:39 PM EST

Nuwellis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20251.211.261.161.201.208.11%1,367,790
Dec 31, 20241.121.161.101.111.11-0.89%216,893
Dec 30, 20241.141.161.071.121.12-4.27%237,339
Dec 27, 20241.171.201.151.171.172.18%171,979
Dec 26, 20241.101.161.101.151.155.53%299,765
Dec 24, 20241.111.111.071.091.092.36%76,039
Dec 23, 20241.021.100.991.061.066.00%184,507
Dec 20, 20241.011.071.001.001.00-0.99%190,121
Dec 19, 20241.051.080.921.011.011.00%1,335,138
Dec 18, 20240.981.080.971.001.002.30%474,958
Dec 17, 20241.181.180.970.980.98-17.86%709,764
Dec 16, 20241.191.221.121.191.190.85%207,620
Dec 13, 20241.201.271.111.181.18-2.48%356,488
Dec 12, 20241.321.321.201.211.21-6.92%259,252
Dec 11, 20241.341.361.261.301.30-2.99%158,024
Dec 10, 20241.321.371.301.341.34-108,061
Dec 9, 20241.271.401.271.341.345.51%365,792
Dec 6, 20241.251.321.231.271.271.60%179,982
Dec 5, 20241.281.281.221.251.25-3.10%236,026
Dec 4, 20241.281.321.251.291.290.78%238,212
Dec 3, 20241.321.351.261.281.28-3.03%122,068
Dec 2, 20241.361.361.251.321.32-0.75%356,852
Nov 29, 20241.361.391.281.331.33-3.62%274,005
Nov 27, 20241.391.451.281.381.38-1.43%673,228
Nov 26, 20241.191.451.181.401.4019.66%948,372
Nov 25, 20241.201.211.131.171.17-3.31%534,529
Nov 22, 20241.251.251.181.211.21-2.42%243,892
Nov 21, 20241.301.321.191.241.24-4.62%353,226
Nov 20, 20241.361.371.281.301.30-2.99%314,829
Nov 19, 20241.351.431.321.341.34-0.74%440,090
Nov 18, 20241.701.711.351.351.35-25.00%1,342,007
Nov 15, 20241.721.961.281.801.801.12%2,819,803
Nov 14, 20241.951.951.651.781.78-8.72%819,408
Nov 13, 20241.971.981.711.951.951.04%719,756
Nov 12, 20242.022.171.911.931.93-5.85%1,055,282
Nov 11, 20242.282.571.852.052.0513.26%21,791,503
Nov 8, 20241.741.921.621.811.812.84%627,533
Nov 7, 20241.571.841.561.761.769.32%520,494
Nov 6, 20241.841.851.551.611.61-12.50%1,095,150
Nov 5, 20242.502.501.801.841.84-34.52%5,936,598
Nov 4, 20242.234.192.062.812.81106.62%99,824,227
Nov 1, 20241.691.771.351.361.36-20.93%4,038,315
Oct 31, 20241.911.931.711.721.72-11.79%154,189
Oct 30, 20241.822.091.821.951.957.14%179,312
Oct 29, 20242.002.001.761.821.82-12.50%197,146
Oct 28, 20242.072.131.952.082.0811.83%312,469
Oct 25, 20241.721.901.651.861.8613.41%357,458
Oct 24, 20241.811.891.581.641.64-5.75%255,816
Oct 23, 20242.322.461.681.741.74-26.27%825,614
Oct 22, 20242.092.401.902.362.3621.03%1,565,714
Oct 21, 20241.672.391.551.951.9531.76%2,016,120
Oct 18, 20241.471.611.461.481.48-0.67%313,334
Oct 17, 20241.401.551.331.491.496.43%2,150,452
Oct 16, 20241.481.481.381.401.40-3.45%175,465
Oct 15, 20241.401.471.351.451.454.32%205,903
Oct 14, 20241.591.591.331.391.39-16.52%249,189
Oct 11, 20241.371.801.371.671.6719.78%990,720
Oct 10, 20241.371.681.351.391.39-12.58%1,135,020
Oct 9, 20241.211.991.211.591.5929.27%14,598,131
Oct 8, 20241.291.291.211.231.23-2.38%120,985
Oct 7, 20241.351.371.251.261.26-4.55%84,711
Oct 4, 20241.431.491.301.321.32-10.81%176,984
Oct 3, 20241.431.741.431.481.48-566,499
Oct 2, 20241.431.531.281.481.48-400,614
Oct 1, 20241.271.781.251.481.4824.37%2,922,277
Sep 30, 20241.271.271.151.191.19-1.24%112,965
Sep 27, 20241.261.291.211.211.21-4.37%88,455
Sep 26, 20241.321.331.261.261.26-3.82%61,814
Sep 25, 20241.321.331.281.311.310.77%33,693
Sep 24, 20241.291.341.231.301.300.15%52,052
Sep 23, 20241.301.301.241.301.303.02%32,987
Sep 20, 20241.311.311.241.261.26-1.56%57,994
Sep 19, 20241.251.311.221.281.281.59%106,389
Sep 18, 20241.361.391.221.261.26-11.89%168,883
Sep 17, 20241.391.481.281.431.433.62%420,156
Sep 16, 20241.371.401.281.381.381.47%150,903
Sep 13, 20241.301.391.201.361.36-4.23%516,369
Sep 12, 20241.141.501.111.421.4225.66%1,025,685
Sep 11, 20241.151.151.101.131.13-36,562
Sep 10, 20241.161.161.061.131.13-46,171
Sep 9, 20241.161.161.101.131.134.63%71,033
Sep 6, 20241.061.091.051.081.082.18%35,591
Sep 5, 20241.041.081.041.061.060.67%61,386
Sep 4, 20241.301.341.001.051.05-19.23%318,050
Sep 3, 20241.421.441.301.301.30-8.45%45,679
Aug 30, 20241.351.441.311.421.425.19%75,158
Aug 29, 20241.311.361.281.351.355.47%82,084
Aug 28, 20241.381.401.171.281.28-8.57%139,372
Aug 27, 20241.511.571.311.401.40-2.10%824,216
Aug 26, 20241.341.431.301.431.4312.60%304,389
Aug 23, 20241.321.401.201.271.27-26.16%754,689
Aug 22, 20241.831.931.701.721.72-6.01%237,336
Aug 21, 20241.912.051.831.831.83-5.18%125,970
Aug 20, 20241.992.071.911.931.93-3.02%34,957
Aug 19, 20241.892.041.891.991.997.57%70,289
Aug 16, 20242.062.061.791.851.85-7.96%196,842
Aug 15, 20242.332.332.012.012.01-11.45%335,797
Aug 14, 20242.202.382.122.272.276.07%396,874
Aug 13, 20242.652.662.002.142.14-19.25%966,543
Aug 12, 20242.602.882.502.652.654.33%398,472