Skip to main content
Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
1.300
-0.060 (-4.41%)
At close: Feb 21, 2025, 4:00 PM
1.280
-0.020 (-1.54%)
After-hours: Feb 21, 2025, 4:31 PM EST

Nuwellis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20251.321.331.201.231.23-7.52%184,469
Feb 10, 20251.321.391.271.331.334.72%209,547
Feb 7, 20251.291.301.221.271.272.42%126,201
Feb 6, 20251.291.291.231.241.24-86,987
Feb 5, 20251.291.291.221.241.240.81%124,673
Feb 4, 20251.201.251.191.231.231.65%188,584
Feb 3, 20251.171.241.151.211.21-1.63%510,020
Jan 31, 20251.201.531.171.231.23-1.60%1,850,554
Jan 30, 20251.121.671.101.251.2510.62%16,696,840
Jan 29, 20251.131.181.101.131.13-2.59%110,858
Jan 28, 20251.201.251.121.161.16-3.33%82,430
Jan 27, 20251.301.311.191.201.20-9.77%122,628
Jan 24, 20251.281.341.221.331.331.53%158,323
Jan 23, 20251.221.351.171.311.315.65%293,535
Jan 22, 20251.201.271.161.241.245.98%222,002
Jan 21, 20251.181.191.151.171.17-3.31%151,781
Jan 17, 20251.071.231.061.211.2111.52%455,866
Jan 16, 20251.101.101.041.091.091.40%59,168
Jan 15, 20251.101.101.041.071.071.90%78,297
Jan 14, 20251.011.071.011.051.053.96%122,819
Jan 13, 20251.021.020.991.011.01-0.98%114,235
Jan 10, 20251.061.061.001.021.02-4.67%157,429
Jan 8, 20251.091.111.011.071.07-3.60%248,365
Jan 7, 20251.181.191.091.111.11-3.48%117,960
Jan 6, 20251.181.211.141.151.15-2.54%183,457
Jan 3, 20251.211.211.121.181.18-1.67%212,566
Jan 2, 20251.211.261.161.201.208.11%1,384,610
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