Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.9680
+0.0280 (2.98%)
Apr 1, 2025, 10:25 AM EDT - Market open
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | - | 3.09% | 1,230 |
| Mar 31, 2025 | 0.96 | 1.00 | 0.93 | 0.94 | 0.94 | -3.61% | 94,534 |
| Mar 28, 2025 | 1.00 | 1.03 | 0.91 | 0.98 | 0.98 | -1.50% | 74,325 |
| Mar 27, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 2.23% | 54,281 |
| Mar 26, 2025 | 1.11 | 1.14 | 0.90 | 0.97 | 0.97 | -12.75% | 279,219 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.05 | 1.11 | 1.11 | -2.63% | 126,983 |
| Mar 24, 2025 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | 65,586 |
| Mar 21, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 41,232 |
| Mar 20, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 35,977 |
| Mar 19, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 12,426 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 63,391 |
| Mar 17, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 35,940 |
| Mar 14, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 40,862 |
| Mar 13, 2025 | 1.20 | 1.21 | 1.10 | 1.15 | 1.15 | -2.54% | 98,054 |
| Mar 12, 2025 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | -2.48% | 76,951 |
| Mar 11, 2025 | 1.26 | 1.27 | 1.11 | 1.21 | 1.21 | -3.97% | 152,227 |
| Mar 10, 2025 | 1.31 | 1.34 | 1.22 | 1.26 | 1.26 | -2.70% | 159,845 |
| Mar 7, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 46,866 |
| Mar 6, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 3.60% | 95,233 |
| Mar 5, 2025 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 78,828 |
| Mar 4, 2025 | 1.19 | 1.26 | 1.15 | 1.23 | 1.23 | 2.50% | 78,349 |
| Mar 3, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -4.00% | 93,527 |
| Feb 28, 2025 | 1.23 | 1.28 | 1.19 | 1.25 | 1.25 | 2.46% | 83,091 |
| Feb 27, 2025 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -1.61% | 65,878 |
| Feb 26, 2025 | 1.28 | 1.33 | 1.20 | 1.24 | 1.24 | 4.20% | 332,717 |
| Feb 25, 2025 | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -5.56% | 238,858 |
| Feb 24, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -3.08% | 319,416 |
| Feb 21, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 122,907 |
| Feb 20, 2025 | 1.42 | 1.45 | 1.33 | 1.36 | 1.36 | -6.85% | 345,081 |
| Feb 19, 2025 | 1.31 | 1.48 | 1.30 | 1.46 | 1.46 | 11.45% | 487,423 |
| Feb 18, 2025 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 186,197 |
| Feb 14, 2025 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 149,158 |
| Feb 13, 2025 | 1.18 | 1.31 | 1.17 | 1.30 | 1.30 | 7.44% | 150,207 |
| Feb 12, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 86,818 |
| Feb 11, 2025 | 1.32 | 1.33 | 1.20 | 1.23 | 1.23 | -7.52% | 184,469 |
| Feb 10, 2025 | 1.32 | 1.39 | 1.27 | 1.33 | 1.33 | 4.72% | 209,547 |
| Feb 7, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | 2.42% | 126,201 |
| Feb 6, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | - | 86,987 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 124,673 |
| Feb 4, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 188,584 |
| Feb 3, 2025 | 1.17 | 1.24 | 1.15 | 1.21 | 1.21 | -1.63% | 510,020 |
| Jan 31, 2025 | 1.20 | 1.53 | 1.17 | 1.23 | 1.23 | -1.60% | 1,850,554 |
| Jan 30, 2025 | 1.12 | 1.67 | 1.10 | 1.25 | 1.25 | 10.62% | 16,696,840 |
| Jan 29, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 110,858 |
| Jan 28, 2025 | 1.20 | 1.25 | 1.12 | 1.16 | 1.16 | -3.33% | 82,430 |
| Jan 27, 2025 | 1.30 | 1.31 | 1.19 | 1.20 | 1.20 | -9.77% | 122,628 |
| Jan 24, 2025 | 1.28 | 1.34 | 1.22 | 1.33 | 1.33 | 1.53% | 158,323 |
| Jan 23, 2025 | 1.22 | 1.35 | 1.17 | 1.31 | 1.31 | 5.65% | 293,535 |
| Jan 22, 2025 | 1.20 | 1.27 | 1.16 | 1.24 | 1.24 | 5.98% | 222,002 |
| Jan 21, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -3.31% | 151,781 |