Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuwellis Inc (NQ: NUWE )

1.205 -0.055 (-4.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.450 9.803 9.100 9.170 13,063 -0.49(-5.11%)
May 30, 2024 9.485 10.32 9.275 9.664 25,601 -0.24(-2.44%)
May 29, 2024 9.338 10.32 8.925 9.905 55,895 -0.03(-0.28%)
May 28, 2024 9.289 11.65 8.855 9.933 233,149 +1.21(+13.88%)
May 24, 2024 7.780 9.625 7.704 8.722 159,817 +1.02(+13.27%)
May 23, 2024 8.400 8.435 7.210 7.700 58,885 -0.85(-9.98%)
May 22, 2024 9.037 9.275 8.400 8.554 39,977 -0.55(-6.00%)
May 21, 2024 8.781 9.730 8.491 9.100 73,610 +0.12(+1.29%)
May 20, 2024 9.254 9.530 8.400 8.985 50,176 -0.08(-0.89%)
May 17, 2024 10.50 11.16 8.820 9.065 154,799 -0.52(-5.41%)
May 16, 2024 7.707 10.50 7.392 9.583 277,526 +1.68(+21.31%)
May 15, 2024 7.875 8.190 7.700 7.899 39,248 -0.16(-2.04%)
May 14, 2024 8.334 8.694 7.882 8.064 70,498 -0.62(-7.17%)
May 13, 2024 8.970 9.097 8.274 8.687 64,164 -0.14(-1.63%)
May 10, 2024 9.930 9.940 8.246 8.831 95,425 -0.78(-8.09%)
May 09, 2024 9.972 10.88 8.750 9.607 622,615 +0.51(+5.58%)
May 08, 2024 8.400 9.667 7.413 9.100 276,701 -0.12(-1.29%)
May 07, 2024 11.20 12.60 8.400 9.219 3,853,006 +3.23(+54.04%)
May 06, 2024 6.296 6.300 5.253 5.985 101,602 -0.31(-5.00%)
May 03, 2024 7.525 8.120 5.859 6.300 312,023 -0.91(-12.62%)
May 02, 2024 5.250 9.254 4.725 7.210 2,060,256 +2.55(+54.89%)
May 01, 2024 5.128 5.425 4.375 4.655 82,223 -0.75(-13.86%)
Apr 30, 2024 5.250 5.635 4.904 5.404 62,607 +0.36(+7.22%)
Apr 29, 2024 5.673 5.740 4.848 5.040 136,505 -0.83(-14.18%)
Apr 26, 2024 5.596 6.471 5.114 5.873 527,312 -4.24(-41.94%)
Apr 25, 2024 10.50 14.00 8.796 10.12 283,135 +1.29(+14.64%)
Apr 24, 2024 10.50 10.50 8.722 8.823 107,502 -1.55(-14.95%)
Apr 23, 2024 12.71 12.73 10.26 10.37 208,035 -1.32(-11.26%)
Apr 22, 2024 8.928 12.49 8.785 11.69 250,120 +2.70(+29.96%)
Apr 19, 2024 8.928 9.660 8.400 8.995 6,990 -0.12(-1.31%)
Apr 18, 2024 10.03 10.15 8.680 9.114 15,045 -0.61(-6.26%)
Apr 17, 2024 11.90 12.25 9.555 9.723 25,472 -2.00(-17.07%)
Apr 16, 2024 12.39 13.30 11.57 11.72 4,796 -1.16(-9.02%)
Apr 15, 2024 12.79 13.62 12.39 12.89 1,589 +0.11(+0.85%)
Apr 12, 2024 13.30 13.42 12.71 12.78 1,375 -0.79(-5.80%)
Apr 11, 2024 12.95 13.65 12.68 13.57 1,736 +0.25(+1.89%)
Apr 10, 2024 13.82 13.95 12.72 13.31 1,646 -0.20(-1.48%)
Apr 09, 2024 13.99 14.35 13.30 13.51 7,634 +0.06(+0.42%)
Apr 08, 2024 12.95 13.65 12.95 13.46 983 +0.47(+3.61%)
Apr 05, 2024 13.06 13.65 12.95 12.99 1,542 -0.35(-2.62%)
Apr 04, 2024 13.72 13.72 13.07 13.34 2,253 -0.14(-1.01%)
Apr 03, 2024 13.30 14.00 12.95 13.47 3,984 +0.14(+1.05%)
Apr 02, 2024 13.34 13.82 12.95 13.34 2,449 +0.12(+0.93%)
Apr 01, 2024 12.67 13.30 12.44 13.21 3,969 +0.77(+6.19%)
Mar 28, 2024 13.65 14.35 12.43 12.44 12,098 -1.34(-9.73%)
Mar 27, 2024 14.00 14.35 13.66 13.78 4,139 -0.57(-3.95%)
Mar 26, 2024 14.89 15.47 14.34 14.35 6,413 -1.40(-8.89%)
Mar 25, 2024 15.19 16.10 14.35 15.75 3,733 +0.46(+2.97%)
Mar 22, 2024 14.88 15.75 14.70 15.29 2,198 +0.18(+1.16%)
Mar 21, 2024 15.40 16.10 15.05 15.12 5,555 -0.63(-3.98%)
Mar 20, 2024 15.40 16.10 14.73 15.75 1,892 -0.04(-0.24%)
Mar 19, 2024 15.75 16.62 15.31 15.79 9,598 +0.48(+3.13%)
Mar 18, 2024 16.03 16.45 15.07 15.31 5,180 +0.98(+6.81%)
Mar 15, 2024 14.28 15.71 14.05 14.33 6,908 +0.31(+2.22%)
Mar 14, 2024 14.83 15.38 14.02 14.02 7,024 -1.39(-9.04%)
Mar 13, 2024 16.87 17.15 15.22 15.41 11,087 -1.04(-6.32%)
Mar 12, 2024 17.39 17.39 16.03 16.45 10,091 +0.00(+0.00%)
Mar 11, 2024 17.50 17.85 16.15 16.45 14,982 -0.85(-4.94%)
Mar 08, 2024 17.15 17.50 16.37 17.30 8,822 +0.33(+1.92%)
Mar 07, 2024 17.50 17.85 16.72 16.98 30,882 +0.43(+2.58%)
Mar 06, 2024 17.85 18.01 16.10 16.55 10,814 -0.81(-4.68%)
Mar 05, 2024 18.20 18.80 16.98 17.36 29,453 -3.50(-16.76%)
Mar 04, 2024 21.95 22.05 20.37 20.86 16,151 +0.20(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.