Nuwellis, Inc. (NUWE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.5644

+0.0143

(+2.60%)

At close: 04:00PM EDT

0.5501

-0.01

(-2.53%)

After hours:

04:02PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.5600	0.5900	0.5600	0.5600	0.5600	49,900
Jun 23, 2022	0.5500	0.5600	0.5500	0.5500	0.5500	85,000
Jun 22, 2022	0.5600	0.5600	0.5100	0.5200	0.5200	22,700
Jun 21, 2022	0.5000	0.5300	0.5000	0.5300	0.5300	60,500
Jun 17, 2022	0.5100	0.5200	0.4800	0.4800	0.4800	88,400
Jun 16, 2022	0.5200	0.5200	0.5100	0.5200	0.5200	18,800
Jun 15, 2022	0.5100	0.5200	0.4800	0.5100	0.5100	121,200
Jun 14, 2022	0.5500	0.5500	0.5100	0.5400	0.5400	52,000
Jun 13, 2022	0.6000	0.6000	0.4700	0.5400	0.5400	201,700
Jun 10, 2022	0.6300	0.6500	0.6000	0.6300	0.6300	51,900
Jun 09, 2022	0.6500	0.6800	0.5500	0.6300	0.6300	280,300
Jun 08, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	57,100
Jun 07, 2022	0.6700	0.6800	0.6500	0.6600	0.6600	37,100
Jun 06, 2022	0.6300	0.7100	0.6300	0.6600	0.6600	54,800
Jun 03, 2022	0.6700	0.6700	0.6200	0.6500	0.6500	38,900
Jun 02, 2022	0.6200	0.6700	0.6200	0.6700	0.6700	38,500
Jun 01, 2022	0.6100	0.6500	0.5800	0.6300	0.6300	37,800
May 31, 2022	0.6200	0.6200	0.5800	0.6000	0.6000	56,500
May 27, 2022	0.6400	0.6500	0.5500	0.5900	0.5900	122,500
May 26, 2022	0.6000	0.6500	0.5700	0.5700	0.5700	98,400
May 25, 2022	0.6300	0.6300	0.5800	0.6200	0.6200	28,500
May 24, 2022	0.7000	0.7000	0.6100	0.6300	0.6300	59,100
May 23, 2022	0.6100	0.6400	0.5600	0.6000	0.6000	52,300
May 20, 2022	0.5700	0.6200	0.5500	0.5900	0.5900	50,200
May 19, 2022	0.6900	0.6900	0.5700	0.5700	0.5700	111,600
May 18, 2022	0.6600	0.7000	0.6400	0.6600	0.6600	47,500
May 17, 2022	0.6600	0.7100	0.6600	0.7000	0.7000	26,600
May 16, 2022	0.7100	0.7300	0.6600	0.6700	0.6700	48,900
May 13, 2022	0.6600	0.7200	0.6600	0.7000	0.7000	102,800
May 12, 2022	0.6700	0.6800	0.5500	0.6700	0.6700	134,600
May 11, 2022	0.6400	0.7500	0.6300	0.6900	0.6900	11,400
May 10, 2022	0.7300	0.7500	0.6500	0.6500	0.6500	75,800
May 09, 2022	0.7100	0.8000	0.6700	0.6800	0.6800	82,900
May 06, 2022	0.7500	0.7500	0.6800	0.6900	0.6900	37,000
May 05, 2022	0.7600	0.7700	0.7000	0.7200	0.7200	20,300
May 04, 2022	0.7900	0.7900	0.7300	0.7700	0.7700	29,700
May 03, 2022	0.7800	0.7800	0.7300	0.7400	0.7400	16,100
May 02, 2022	0.7800	0.8300	0.7400	0.7400	0.7400	42,300
Apr 29, 2022	0.8100	0.8200	0.7700	0.7900	0.7900	74,000
Apr 28, 2022	0.9200	0.9200	0.7800	0.8000	0.8000	68,800
Apr 27, 2022	0.8500	0.9500	0.7500	0.8000	0.8000	94,200
Apr 26, 2022	0.8800	0.9200	0.8200	0.8300	0.8300	70,100
Apr 25, 2022	0.8500	0.8800	0.8000	0.8800	0.8800	42,400
Apr 22, 2022	0.8700	0.8900	0.7700	0.8000	0.8000	208,900
Apr 21, 2022	0.9100	1.0000	0.8700	0.9200	0.9200	77,500
Apr 20, 2022	0.9200	0.9400	0.9200	0.9200	0.9200	59,000
Apr 19, 2022	0.9200	1.0000	0.9200	0.9300	0.9300	37,100
Apr 18, 2022	1.0100	1.0200	0.9200	0.9200	0.9200	112,700
Apr 14, 2022	1.0300	1.0300	1.0000	1.0000	1.0000	186,100
Apr 13, 2022	1.0300	1.0800	1.0100	1.0500	1.0500	89,100
Apr 12, 2022	1.0900	1.1200	0.9800	1.0300	1.0300	368,100
Apr 11, 2022	1.1000	1.4500	1.0400	1.1200	1.1200	2,530,200
Apr 08, 2022	0.9800	1.0700	0.9800	1.0600	1.0600	384,700
Apr 07, 2022	1.0000	1.0400	0.9800	0.9900	0.9900	36,600
Apr 06, 2022	1.0000	1.0200	0.9800	0.9800	0.9800	91,700
Apr 05, 2022	0.9800	1.0600	0.9700	1.0000	1.0000	186,400
Apr 04, 2022	0.9800	1.0200	0.9700	1.0200	1.0200	67,900
Apr 01, 2022	1.0000	1.0100	0.9700	0.9800	0.9800	43,700
Mar 31, 2022	0.9900	1.0200	0.9700	1.0100	1.0100	32,300
Mar 30, 2022	1.0500	1.0600	0.9800	1.0000	1.0000	70,500
Mar 29, 2022	1.0200	1.0500	0.9700	1.0300	1.0300	86,100
Mar 28, 2022	1.0000	1.0100	0.9300	0.9700	0.9700	74,100
Mar 25, 2022	1.0200	1.0700	0.9800	1.0000	1.0000	41,700
Mar 24, 2022	1.0100	1.0500	1.0100	1.0200	1.0200	86,800
Mar 23, 2022	0.9500	1.0700	0.9400	1.0500	1.0500	90,200
Mar 22, 2022	0.9400	1.0500	0.9400	0.9500	0.9500	161,800
Mar 21, 2022	0.9900	1.0300	0.9400	0.9400	0.9400	146,400
Mar 18, 2022	0.9500	1.0000	0.9300	1.0000	1.0000	102,700
Mar 17, 2022	0.9100	1.0300	0.8600	0.9600	0.9600	380,500
Mar 16, 2022	0.9300	0.9500	0.8700	0.8800	0.8800	149,400
Mar 15, 2022	0.8700	0.9500	0.8700	0.8800	0.8800	42,700
Mar 14, 2022	0.9100	0.9200	0.8300	0.8500	0.8500	67,600
Mar 11, 2022	0.9000	1.1700	0.8500	0.9000	0.9000	870,300
Mar 10, 2022	0.9000	0.9200	0.8700	0.9200	0.9200	22,800
Mar 09, 2022	0.9000	0.9400	0.8600	0.9000	0.9000	49,500
Mar 08, 2022	0.8600	0.8900	0.8200	0.8800	0.8800	159,700
Mar 07, 2022	0.9300	0.9300	0.8400	0.8700	0.8700	106,300
Mar 04, 2022	0.9400	0.9500	0.9000	0.9300	0.9300	43,800
Mar 03, 2022	0.9500	0.9700	0.9300	0.9400	0.9400	48,700
Mar 02, 2022	0.9000	1.0000	0.8500	0.9800	0.9800	133,300
Mar 01, 2022	1.0000	1.0100	0.9300	1.0000	1.0000	150,200
Feb 28, 2022	0.9400	1.0100	0.9200	0.9900	0.9900	52,100
Feb 25, 2022	1.0000	1.0300	0.9300	0.9400	0.9400	80,700
Feb 24, 2022	0.9700	1.1000	0.9300	1.0000	1.0000	59,400
Feb 23, 2022	1.0800	1.1300	1.0100	1.0100	1.0100	107,700
Feb 22, 2022	1.0100	1.1700	0.9700	1.1000	1.1000	353,900
Feb 18, 2022	1.0100	1.0700	1.0100	1.0400	1.0400	36,000
Feb 17, 2022	1.0000	1.0600	0.9900	1.0200	1.0200	36,800
Feb 16, 2022	1.0300	1.0300	0.9800	1.0000	1.0000	15,600
Feb 15, 2022	0.9800	1.0400	0.9700	1.0200	1.0200	68,900
Feb 14, 2022	1.0300	1.0300	0.9700	0.9800	0.9800	73,500
Feb 11, 2022	1.1300	1.1300	1.0200	1.0500	1.0500	60,100
Feb 10, 2022	1.1100	1.1800	1.0600	1.1200	1.1200	84,000
Feb 09, 2022	1.1300	1.1800	1.1100	1.1600	1.1600	27,400
Feb 08, 2022	1.1000	1.1400	1.0700	1.1000	1.1000	25,000
Feb 07, 2022	1.1500	1.2100	1.0700	1.1100	1.1100	170,700
Feb 04, 2022	1.1800	1.1800	1.1100	1.1400	1.1400	69,300
Feb 03, 2022	1.0800	1.1700	1.0800	1.1600	1.1600	44,600
Feb 02, 2022	1.2000	1.2400	1.1100	1.1200	1.1200	117,400
Feb 01, 2022	1.2600	1.2600	1.1300	1.1800	1.1800	55,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Nuwellis, Inc. (NUWE)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)