Nuwellis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	15.25	16.50	14.31	14.80	14.80	-6.09%	170,209
Jul 17, 2025	14.25	16.36	13.21	15.76	15.76	-1.19%	841,954
Jul 16, 2025	18.90	25.95	14.52	15.95	15.95	131.33%	39,868,414
Jul 15, 2025	7.56	7.56	6.35	6.90	6.90	-11.72%	2,678,235
Jul 14, 2025	6.78	7.82	6.33	7.81	7.81	13.52%	997,934
Jul 11, 2025	7.41	7.44	6.78	6.88	6.88	-7.59%	82,530
Jul 10, 2025	7.38	7.59	7.21	7.45	7.45	0.88%	31,664
Jul 9, 2025	7.71	8.01	7.20	7.38	7.38	-6.58%	49,224
Jul 8, 2025	7.25	8.19	7.25	7.90	7.90	11.11%	92,297
Jul 7, 2025	7.98	8.34	6.73	7.11	7.11	-13.77%	114,029
Jul 3, 2025	8.82	9.07	7.98	8.25	8.25	-10.57%	53,483
Jul 2, 2025	9.24	9.70	8.83	9.22	9.22	-5.11%	55,494
Jul 1, 2025	9.24	9.87	8.96	9.72	9.72	4.95%	36,426
Jun 30, 2025	9.38	9.38	8.86	9.26	9.26	-7.27%	45,326
Jun 27, 2025	10.29	10.41	9.49	9.98	9.98	-7.87%	59,150
Jun 26, 2025	10.92	11.05	10.50	10.84	10.84	1.14%	39,723
Jun 25, 2025	11.06	11.26	10.50	10.71	10.71	-5.49%	43,017
Jun 24, 2025	11.34	11.74	11.11	11.34	11.34	-8.76%	71,228
Jun 23, 2025	11.63	13.23	10.97	12.42	12.42	10.71%	198,518
Jun 20, 2025	11.30	11.96	11.11	11.22	11.22	-4.20%	733,252
Jun 18, 2025	11.45	11.97	11.44	11.71	11.71	2.73%	59,586
Jun 17, 2025	11.68	12.34	11.34	11.40	11.40	-3.00%	64,439
Jun 16, 2025	11.47	13.02	11.39	11.76	11.76	0.29%	121,920
Jun 13, 2025	13.02	13.74	11.34	11.72	11.72	-11.20%	200,832
Jun 12, 2025	13.13	14.73	12.77	13.20	13.20	-14.82%	315,544
Jun 11, 2025	10.08	24.60	9.85	15.50	15.50	57.56%	10,391,160
Jun 10, 2025	10.84	10.92	8.88	9.84	9.84	1.82%	1,485,377
Jun 9, 2025	11.30	11.75	9.57	9.66	9.66	-42.94%	853,410
Jun 6, 2025	26.12	26.46	16.93	16.93	16.93	-34.19%	48,460
Jun 5, 2025	32.71	32.72	25.24	25.73	25.73	-20.47%	16,481
Jun 4, 2025	34.02	34.02	32.35	32.35	32.35	-0.10%	1,927
Jun 3, 2025	34.86	35.49	31.82	32.38	32.38	-8.76%	5,014
Jun 2, 2025	37.80	39.04	34.86	35.49	35.49	-1.74%	2,188
May 30, 2025	37.46	39.06	36.12	36.12	36.12	-6.01%	2,215
May 29, 2025	38.22	40.07	37.80	38.43	38.43	-1.61%	871
May 28, 2025	38.64	39.46	37.42	39.06	39.06	4.44%	1,548
May 27, 2025	38.98	39.90	37.40	37.40	37.40	-4.04%	759
May 23, 2025	37.40	39.82	37.40	38.98	38.98	1.20%	675
May 22, 2025	39.06	39.79	37.42	38.51	38.51	1.89%	1,348
May 21, 2025	40.74	41.56	37.40	37.80	37.80	-5.84%	1,716
May 20, 2025	39.94	42.00	39.48	40.14	40.14	-0.44%	928
May 19, 2025	39.51	43.18	39.48	40.32	40.32	2.05%	656
May 16, 2025	39.48	40.74	39.06	39.51	39.51	-2.01%	1,274
May 15, 2025	41.16	41.79	39.90	40.32	40.32	-0.47%	676
May 14, 2025	41.79	41.79	39.90	40.51	40.51	-3.45%	517
May 13, 2025	42.84	42.84	39.49	41.96	41.96	0.91%	1,687
May 12, 2025	42.84	43.26	41.58	41.58	41.58	0.12%	694
May 9, 2025	39.90	41.53	39.90	41.53	41.53	3.23%	1,390
May 8, 2025	41.79	41.79	37.38	40.23	40.23	1.89%	1,323
May 7, 2025	39.48	40.03	39.06	39.48	39.48	-0.06%	340