Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nuwellis, Inc. (NUWE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5644+0.0143 (+2.60%)
At close: 04:00PM EDT
0.5501 -0.01 (-2.53%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.56000.59000.56000.56000.560049,900
Jun 23, 20220.55000.56000.55000.55000.550085,000
Jun 22, 20220.56000.56000.51000.52000.520022,700
Jun 21, 20220.50000.53000.50000.53000.530060,500
Jun 17, 20220.51000.52000.48000.48000.480088,400
Jun 16, 20220.52000.52000.51000.52000.520018,800
Jun 15, 20220.51000.52000.48000.51000.5100121,200
Jun 14, 20220.55000.55000.51000.54000.540052,000
Jun 13, 20220.60000.60000.47000.54000.5400201,700
Jun 10, 20220.63000.65000.60000.63000.630051,900
Jun 09, 20220.65000.68000.55000.63000.6300280,300
Jun 08, 20220.67000.70000.67000.70000.700057,100
Jun 07, 20220.67000.68000.65000.66000.660037,100
Jun 06, 20220.63000.71000.63000.66000.660054,800
Jun 03, 20220.67000.67000.62000.65000.650038,900
Jun 02, 20220.62000.67000.62000.67000.670038,500
Jun 01, 20220.61000.65000.58000.63000.630037,800
May 31, 20220.62000.62000.58000.60000.600056,500
May 27, 20220.64000.65000.55000.59000.5900122,500
May 26, 20220.60000.65000.57000.57000.570098,400
May 25, 20220.63000.63000.58000.62000.620028,500
May 24, 20220.70000.70000.61000.63000.630059,100
May 23, 20220.61000.64000.56000.60000.600052,300
May 20, 20220.57000.62000.55000.59000.590050,200
May 19, 20220.69000.69000.57000.57000.5700111,600
May 18, 20220.66000.70000.64000.66000.660047,500
May 17, 20220.66000.71000.66000.70000.700026,600
May 16, 20220.71000.73000.66000.67000.670048,900
May 13, 20220.66000.72000.66000.70000.7000102,800
May 12, 20220.67000.68000.55000.67000.6700134,600
May 11, 20220.64000.75000.63000.69000.690011,400
May 10, 20220.73000.75000.65000.65000.650075,800
May 09, 20220.71000.80000.67000.68000.680082,900
May 06, 20220.75000.75000.68000.69000.690037,000
May 05, 20220.76000.77000.70000.72000.720020,300
May 04, 20220.79000.79000.73000.77000.770029,700
May 03, 20220.78000.78000.73000.74000.740016,100
May 02, 20220.78000.83000.74000.74000.740042,300
Apr 29, 20220.81000.82000.77000.79000.790074,000
Apr 28, 20220.92000.92000.78000.80000.800068,800
Apr 27, 20220.85000.95000.75000.80000.800094,200
Apr 26, 20220.88000.92000.82000.83000.830070,100
Apr 25, 20220.85000.88000.80000.88000.880042,400
Apr 22, 20220.87000.89000.77000.80000.8000208,900
Apr 21, 20220.91001.00000.87000.92000.920077,500
Apr 20, 20220.92000.94000.92000.92000.920059,000
Apr 19, 20220.92001.00000.92000.93000.930037,100
Apr 18, 20221.01001.02000.92000.92000.9200112,700
Apr 14, 20221.03001.03001.00001.00001.0000186,100
Apr 13, 20221.03001.08001.01001.05001.050089,100
Apr 12, 20221.09001.12000.98001.03001.0300368,100
Apr 11, 20221.10001.45001.04001.12001.12002,530,200
Apr 08, 20220.98001.07000.98001.06001.0600384,700
Apr 07, 20221.00001.04000.98000.99000.990036,600
Apr 06, 20221.00001.02000.98000.98000.980091,700
Apr 05, 20220.98001.06000.97001.00001.0000186,400
Apr 04, 20220.98001.02000.97001.02001.020067,900
Apr 01, 20221.00001.01000.97000.98000.980043,700
Mar 31, 20220.99001.02000.97001.01001.010032,300
Mar 30, 20221.05001.06000.98001.00001.000070,500
Mar 29, 20221.02001.05000.97001.03001.030086,100
Mar 28, 20221.00001.01000.93000.97000.970074,100
Mar 25, 20221.02001.07000.98001.00001.000041,700
Mar 24, 20221.01001.05001.01001.02001.020086,800
Mar 23, 20220.95001.07000.94001.05001.050090,200
Mar 22, 20220.94001.05000.94000.95000.9500161,800
Mar 21, 20220.99001.03000.94000.94000.9400146,400
Mar 18, 20220.95001.00000.93001.00001.0000102,700
Mar 17, 20220.91001.03000.86000.96000.9600380,500
Mar 16, 20220.93000.95000.87000.88000.8800149,400
Mar 15, 20220.87000.95000.87000.88000.880042,700
Mar 14, 20220.91000.92000.83000.85000.850067,600
Mar 11, 20220.90001.17000.85000.90000.9000870,300
Mar 10, 20220.90000.92000.87000.92000.920022,800
Mar 09, 20220.90000.94000.86000.90000.900049,500
Mar 08, 20220.86000.89000.82000.88000.8800159,700
Mar 07, 20220.93000.93000.84000.87000.8700106,300
Mar 04, 20220.94000.95000.90000.93000.930043,800
Mar 03, 20220.95000.97000.93000.94000.940048,700
Mar 02, 20220.90001.00000.85000.98000.9800133,300
Mar 01, 20221.00001.01000.93001.00001.0000150,200
Feb 28, 20220.94001.01000.92000.99000.990052,100
Feb 25, 20221.00001.03000.93000.94000.940080,700
Feb 24, 20220.97001.10000.93001.00001.000059,400
Feb 23, 20221.08001.13001.01001.01001.0100107,700
Feb 22, 20221.01001.17000.97001.10001.1000353,900
Feb 18, 20221.01001.07001.01001.04001.040036,000
Feb 17, 20221.00001.06000.99001.02001.020036,800
Feb 16, 20221.03001.03000.98001.00001.000015,600
Feb 15, 20220.98001.04000.97001.02001.020068,900
Feb 14, 20221.03001.03000.97000.98000.980073,500
Feb 11, 20221.13001.13001.02001.05001.050060,100
Feb 10, 20221.11001.18001.06001.12001.120084,000
Feb 09, 20221.13001.18001.11001.16001.160027,400
Feb 08, 20221.10001.14001.07001.10001.100025,000
Feb 07, 20221.15001.21001.07001.11001.1100170,700
Feb 04, 20221.18001.18001.11001.14001.140069,300
Feb 03, 20221.08001.17001.08001.16001.160044,600
Feb 02, 20221.20001.24001.11001.12001.1200117,400
Feb 01, 20221.26001.26001.13001.18001.180055,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement