Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.9350
+0.0640 (7.35%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Nuwellis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20251.211.211.051.111.11-2.63%126,983
Mar 24, 20251.141.171.101.141.140.88%65,586
Mar 21, 20251.111.131.111.131.13-41,232
Mar 20, 20251.131.151.111.131.130.89%35,977
Mar 19, 20251.111.131.101.121.120.90%12,426
Mar 18, 20251.151.151.111.111.11-4.31%63,391
Mar 17, 20251.181.181.141.161.16-35,940
Mar 14, 20251.141.181.141.161.160.87%40,862
Mar 13, 20251.201.211.101.151.15-2.54%98,054
Mar 12, 20251.171.201.121.181.18-2.48%76,951
Mar 11, 20251.261.271.111.211.21-3.97%152,227
Mar 10, 20251.311.341.221.261.26-2.70%159,845
Mar 7, 20251.291.311.271.301.30-46,866
Mar 6, 20251.251.331.251.301.303.60%95,233
Mar 5, 20251.261.271.221.251.251.63%78,828
Mar 4, 20251.191.261.151.231.232.50%78,349
Mar 3, 20251.231.291.181.201.20-4.00%93,527
Feb 28, 20251.231.281.191.251.252.46%83,091
Feb 27, 20251.241.291.221.221.22-1.61%65,878
Feb 26, 20251.281.331.201.241.244.20%332,717
Feb 25, 20251.221.251.161.191.19-5.56%238,858
Feb 24, 20251.271.291.231.261.26-3.08%319,416
Feb 21, 20251.371.371.291.301.30-4.41%122,907
Feb 20, 20251.421.451.331.361.36-6.85%345,081
Feb 19, 20251.311.481.301.461.4611.45%487,423
Feb 18, 20251.301.361.291.311.311.55%186,197
Feb 14, 20251.261.331.261.291.29-0.77%149,158
Feb 13, 20251.181.311.171.301.307.44%150,207
Feb 12, 20251.211.251.191.211.21-1.63%86,818