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

Nuwellis Inc (NQ: NUWE )

0.2110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 2.520 2.570 2.450 2.510 20,246 -0.02(-0.79%)
Jul 28, 2023 2.500 2.590 2.420 2.530 20,580 +0.03(+1.20%)
Jul 27, 2023 2.710 2.800 2.500 2.500 46,284 -0.18(-6.72%)
Jul 26, 2023 2.680 2.810 2.540 2.680 121,288 +0.03(+0.94%)
Jul 25, 2023 2.490 2.750 2.460 2.655 201,684 +0.15(+6.20%)
Jul 24, 2023 2.300 2.560 2.298 2.500 229,270 +0.22(+9.65%)
Jul 21, 2023 2.300 2.310 2.250 2.280 63,759 -0.05(-2.09%)
Jul 20, 2023 2.260 2.329 2.230 2.329 24,098 +0.04(+1.69%)
Jul 19, 2023 2.300 2.390 2.230 2.290 49,367 -0.03(-1.29%)
Jul 18, 2023 2.350 2.350 2.290 2.320 34,986 -0.01(-0.43%)
Jul 17, 2023 2.450 2.450 2.300 2.330 45,909 -0.08(-3.32%)
Jul 14, 2023 2.340 2.530 2.330 2.410 76,720 +0.06(+2.55%)
Jul 13, 2023 2.400 2.430 2.330 2.350 34,924 -0.05(-2.08%)
Jul 12, 2023 2.580 2.600 2.360 2.400 91,040 -0.18(-6.98%)
Jul 11, 2023 2.470 2.609 2.450 2.580 28,613 +0.13(+5.31%)
Jul 10, 2023 2.450 2.530 2.400 2.450 46,819 +0.03(+1.24%)
Jul 07, 2023 2.370 2.479 2.370 2.420 35,647 +0.04(+1.68%)
Jul 06, 2023 2.610 2.620 2.300 2.380 68,417 -0.24(-9.16%)
Jul 05, 2023 2.600 2.670 2.580 2.620 29,442 -0.04(-1.60%)
Jul 03, 2023 2.678 2.678 2.602 2.663 26,876 -0.03(-1.02%)
Jun 30, 2023 2.750 2.795 2.645 2.690 27,342 -0.03(-1.10%)
Jun 29, 2023 2.630 2.780 2.600 2.720 31,391 +0.12(+4.62%)
Jun 28, 2023 2.820 2.820 2.600 2.600 54,955 -0.22(-7.80%)
Jun 27, 2023 2.570 2.850 2.570 2.820 109,140 +0.24(+9.30%)
Jun 26, 2023 2.620 2.709 2.510 2.580 70,039 -0.15(-5.49%)
Jun 23, 2023 2.760 2.790 2.620 2.730 58,716 -0.06(-2.15%)
Jun 22, 2023 2.600 2.840 2.490 2.790 228,699 +0.21(+8.14%)
Jun 21, 2023 2.820 2.875 2.160 2.580 592,133 -0.32(-11.03%)
Jun 20, 2023 3.730 3.830 2.690 2.900 10,172,105 -0.03(-1.02%)
Jun 16, 2023 3.000 3.060 2.900 2.930 67,104 -0.07(-2.33%)
Jun 15, 2023 2.980 3.090 2.850 3.000 65,609 -1.45(-32.58%)
May 08, 2023 4.500 4.590 4.341 4.450 20,802 -0.06(-1.33%)
May 05, 2023 4.380 4.525 4.270 4.510 23,703 +0.07(+1.58%)
May 04, 2023 4.400 4.570 4.360 4.440 23,735 +0.04(+0.91%)
May 03, 2023 4.780 4.780 4.380 4.400 19,150 -0.21(-4.61%)
May 02, 2023 4.840 4.840 4.520 4.613 19,836 -0.20(-4.10%)
May 01, 2023 4.800 4.880 4.716 4.810 23,352 -0.08(-1.64%)
Apr 28, 2023 5.160 5.518 4.750 4.890 123,913 -0.34(-6.50%)
Apr 27, 2023 4.600 5.730 4.550 5.230 336,881 +0.69(+15.20%)
Apr 26, 2023 4.370 4.630 4.255 4.540 66,828 +0.06(+1.34%)
Apr 25, 2023 4.650 4.690 4.250 4.480 114,512 -0.14(-3.03%)
Apr 24, 2023 4.440 4.880 4.280 4.620 441,569 +0.34(+7.94%)
Apr 21, 2023 4.280 4.460 4.170 4.280 19,931 -0.11(-2.51%)
Apr 20, 2023 4.350 4.550 4.280 4.390 23,847 +0.00(+0.00%)
Apr 19, 2023 4.460 4.598 4.350 4.390 27,980 -0.08(-1.79%)
Apr 18, 2023 4.600 5.150 4.290 4.470 156,082 -0.11(-2.40%)
Apr 17, 2023 3.970 4.610 3.970 4.580 186,872 +0.55(+13.65%)
Apr 14, 2023 4.260 4.290 4.010 4.030 31,966 -0.27(-6.28%)
Apr 13, 2023 4.250 4.300 4.122 4.300 29,713 +0.07(+1.65%)
Apr 12, 2023 4.200 4.290 4.165 4.230 30,790 +0.00(+0.00%)
Apr 11, 2023 3.830 4.680 3.830 4.230 246,481 +0.27(+6.82%)
Apr 10, 2023 4.050 4.050 3.890 3.960 28,985 -0.03(-0.75%)
Apr 06, 2023 4.050 4.110 3.950 3.990 41,078 -0.13(-3.16%)
Apr 05, 2023 4.350 4.495 3.920 4.120 54,766 -0.18(-4.19%)
Apr 04, 2023 4.800 4.890 4.300 4.300 64,780 -0.55(-11.34%)
Apr 03, 2023 4.980 5.550 4.780 4.850 222,520 -0.01(-0.21%)
Mar 31, 2023 4.890 5.103 4.800 4.860 26,418 +0.00(+0.00%)
Mar 30, 2023 4.860 4.950 4.780 4.860 14,230 +0.02(+0.41%)
Mar 29, 2023 4.950 4.980 4.740 4.840 38,043 -0.08(-1.63%)
Mar 28, 2023 4.880 4.980 4.850 4.920 20,177 +0.02(+0.41%)
Mar 27, 2023 5.000 5.100 4.640 4.900 89,058 +0.04(+0.82%)
Mar 24, 2023 4.810 5.100 4.810 4.860 26,719 +0.06(+1.25%)
Mar 23, 2023 4.810 5.150 4.750 4.800 64,696 +0.02(+0.42%)
Mar 22, 2023 4.980 5.050 4.760 4.780 44,373 -0.22(-4.40%)
Mar 21, 2023 4.940 5.531 4.820 5.000 158,842 +0.13(+2.67%)
Mar 20, 2023 4.800 4.940 4.670 4.870 66,085 +0.06(+1.25%)
Mar 17, 2023 4.640 5.540 4.520 4.810 305,376 +0.13(+2.78%)
Mar 16, 2023 4.590 4.890 4.520 4.680 45,926 +0.04(+0.86%)
Mar 15, 2023 4.650 4.870 4.600 4.640 37,205 -0.08(-1.59%)
Mar 14, 2023 4.780 4.970 4.600 4.715 126,395 -0.07(-1.36%)
Mar 13, 2023 5.200 5.200 4.750 4.780 106,646 -0.54(-10.15%)
Mar 10, 2023 5.600 5.740 5.240 5.320 55,779 -0.34(-6.01%)
Mar 09, 2023 6.240 6.430 5.550 5.660 194,158 -0.56(-9.00%)
Mar 08, 2023 6.400 6.460 6.210 6.220 48,461 -0.17(-2.66%)
Mar 07, 2023 6.920 6.920 6.110 6.390 144,291 -0.46(-6.72%)
Mar 06, 2023 7.590 7.690 6.750 6.850 175,615 -0.87(-11.27%)
Mar 03, 2023 8.000 8.020 7.580 7.720 54,630 -0.31(-3.86%)
Mar 02, 2023 7.750 8.200 7.570 8.030 115,362 +0.19(+2.42%)
Mar 01, 2023 7.850 8.060 7.390 7.840 189,952 +0.08(+1.03%)
Feb 28, 2023 7.630 7.873 7.100 7.760 145,242 -0.50(-6.05%)
Feb 27, 2023 7.680 8.480 7.562 8.260 157,857 +0.31(+3.90%)
Feb 24, 2023 8.260 8.340 7.400 7.950 241,124 -0.32(-3.87%)
Feb 23, 2023 7.320 8.360 7.180 8.270 451,786 +1.15(+16.15%)
Feb 22, 2023 7.200 7.380 7.000 7.120 154,841 -0.13(-1.79%)
Feb 21, 2023 7.840 7.840 7.010 7.250 200,301 -0.54(-6.93%)
Feb 17, 2023 7.500 7.970 7.500 7.790 194,714 +0.14(+1.83%)
Feb 16, 2023 7.900 8.150 7.541 7.650 148,056 -0.25(-3.16%)
Feb 15, 2023 7.770 8.120 7.480 7.900 163,606 +0.23(+3.00%)
Feb 14, 2023 8.600 8.600 7.650 7.670 177,679 -0.97(-11.23%)
Feb 13, 2023 8.860 8.860 8.280 8.640 43,563 +0.02(+0.23%)
Feb 10, 2023 8.420 8.730 8.090 8.620 104,339 +0.04(+0.47%)
Feb 09, 2023 9.290 9.290 8.490 8.580 123,196 -0.66(-7.14%)
Feb 08, 2023 9.700 10.19 9.110 9.240 190,486 -0.69(-6.95%)
Feb 07, 2023 9.660 10.44 9.280 9.930 435,465 +0.27(+2.80%)
Feb 06, 2023 9.100 10.03 8.870 9.660 398,587 +0.37(+3.98%)
Feb 03, 2023 8.790 10.30 8.700 9.290 1,299,893 +0.74(+8.65%)
Feb 02, 2023 8.250 9.110 8.250 8.550 242,950 +0.10(+1.18%)
Feb 01, 2023 9.040 9.800 8.250 8.450 802,245 -0.45(-5.06%)
Jan 31, 2023 7.780 10.89 7.530 8.900 3,118,516 +1.23(+16.04%)
Jan 30, 2023 7.330 7.800 7.330 7.670 118,886 +0.13(+1.72%)
Jan 27, 2023 8.010 8.160 7.330 7.540 202,254 -0.48(-5.99%)
Jan 26, 2023 8.500 8.500 7.940 8.020 130,818 -0.33(-3.95%)
Jan 25, 2023 7.840 8.550 7.550 8.350 400,181 +0.43(+5.43%)
Jan 24, 2023 7.830 8.192 7.490 7.920 209,773 +0.05(+0.64%)
Jan 23, 2023 7.500 8.350 7.500 7.870 453,179 +0.54(+7.37%)
Jan 20, 2023 7.500 7.680 7.160 7.330 235,624 -0.25(-3.30%)
Jan 19, 2023 7.670 8.580 7.300 7.580 453,947 -0.39(-4.89%)
Jan 18, 2023 7.330 8.850 7.240 7.970 1,065,631 +0.66(+9.03%)
Jan 17, 2023 7.300 7.550 7.010 7.310 193,925 +0.13(+1.81%)
Jan 13, 2023 7.130 7.610 7.000 7.180 216,712 -0.27(-3.62%)
Jan 12, 2023 7.260 7.818 6.520 7.450 366,314 +0.01(+0.13%)
Jan 11, 2023 7.780 8.080 7.190 7.440 392,187 -0.07(-0.93%)
Jan 10, 2023 10.84 10.84 7.510 7.510 1,412,475 -1.81(-19.42%)
Jan 09, 2023 8.480 9.490 7.480 9.320 1,772,790 +0.96(+11.48%)
Jan 06, 2023 8.000 8.760 7.540 8.360 256,980 +0.20(+2.45%)
Jan 05, 2023 7.380 8.860 7.380 8.160 480,031 -2.79(-25.48%)
Jan 04, 2023 10.54 11.96 9.800 10.95 398,438 +0.37(+3.50%)
Jan 03, 2023 10.00 11.20 9.800 10.58 204,788 -0.14(-1.31%)
Dec 30, 2022 12.01 12.24 9.700 10.72 525,117 -1.40(-11.55%)
Dec 29, 2022 12.31 16.30 10.76 12.12 4,674,842 +2.95(+32.17%)
Dec 28, 2022 6.490 10.50 6.080 9.170 790,573 +2.50(+37.48%)
Dec 27, 2022 7.650 7.770 6.670 6.670 71,527 -0.93(-12.24%)
Dec 23, 2022 8.050 8.050 7.550 7.600 68,791 -0.49(-6.06%)
Dec 22, 2022 8.420 10.62 8.040 8.090 465,896 -0.30(-3.58%)
Dec 21, 2022 9.300 9.690 8.260 8.390 199,684 -0.88(-9.54%)
Dec 20, 2022 9.200 9.380 8.437 9.275 90,111 -0.04(-0.48%)
Dec 19, 2022 9.510 9.930 8.820 9.320 190,425 -0.62(-6.24%)
Dec 16, 2022 7.700 10.30 7.450 9.940 420,630 +1.92(+23.94%)
Dec 15, 2022 10.00 10.00 7.500 8.020 239,724 -1.98(-19.80%)
Dec 14, 2022 11.51 12.19 9.750 10.00 323,297 -1.53(-13.27%)
Dec 13, 2022 13.18 16.54 11.01 11.53 2,409,241 +0.28(+2.49%)
Dec 12, 2022 11.76 12.00 9.550 11.25 366,610 -0.75(-6.25%)
Dec 09, 2022 12.21 13.46 10.21 12.00 335,003 -0.01(-0.08%)
Dec 08, 2022 13.00 14.20 11.82 12.01 191,518 +0.36(+3.09%)
Dec 07, 2022 11.06 12.42 10.80 11.65 58,408 +0.26(+2.28%)
Dec 06, 2022 13.31 13.31 11.10 11.39 93,637 -2.51(-18.06%)
Dec 05, 2022 14.37 14.75 12.29 13.90 94,181 -0.47(-3.27%)
Dec 02, 2022 14.97 15.00 13.65 14.37 76,559 -0.83(-5.46%)
Dec 01, 2022 13.95 16.41 13.13 15.20 167,864 +1.00(+7.04%)
Nov 30, 2022 17.44 18.50 13.01 14.20 446,979 -1.28(-8.27%)
Nov 29, 2022 16.13 16.60 14.30 15.48 169,244 +0.08(+0.52%)
Nov 28, 2022 13.50 15.80 12.20 15.40 289,026 +1.90(+14.07%)
Nov 25, 2022 14.00 15.80 13.35 13.50 318,018 +0.70(+5.47%)
Nov 23, 2022 12.17 14.00 11.60 12.80 240,551 +0.43(+3.48%)
Nov 22, 2022 11.00 12.44 10.78 12.37 106,582 +1.67(+15.61%)
Nov 21, 2022 11.36 11.44 10.10 10.70 60,000 -0.93(-8.00%)
Nov 18, 2022 11.25 12.30 11.25 11.63 51,460 -0.63(-5.14%)
Nov 17, 2022 12.90 12.95 11.56 12.26 77,648 -0.10(-0.81%)
Nov 16, 2022 12.01 13.19 11.55 12.36 219,055 +1.06(+9.38%)
Nov 15, 2022 12.39 12.97 10.50 11.30 224,935 -0.70(-5.83%)
Nov 14, 2022 18.00 18.90 11.80 12.00 173,474 -8.00(-40.00%)
Nov 11, 2022 21.00 21.00 19.00 20.00 9,584 +1.00(+5.26%)
Nov 10, 2022 20.97 20.97 19.00 19.00 3,305 -0.50(-2.56%)
Nov 09, 2022 21.05 23.60 19.00 19.50 4,870 -1.78(-8.36%)
Nov 08, 2022 24.00 24.25 21.00 21.28 6,643 -2.96(-12.21%)
Nov 07, 2022 25.00 25.75 24.00 24.24 5,305 -1.26(-4.94%)
Nov 04, 2022 26.19 26.88 25.00 25.50 3,703 -1.50(-5.56%)
Nov 03, 2022 28.00 28.00 25.55 27.00 5,723 +0.50(+1.89%)
Nov 02, 2022 27.00 28.00 25.50 26.50 2,084 -0.50(-1.85%)
Nov 01, 2022 26.00 28.66 26.00 27.00 3,795 +0.50(+1.89%)
Oct 31, 2022 27.00 27.00 25.67 26.50 1,954 -0.50(-1.85%)
Oct 28, 2022 27.00 27.46 25.22 27.00 1,779 +0.00(+0.00%)
Oct 27, 2022 25.00 27.37 25.50 27.00 1,101 +1.57(+6.17%)
Oct 26, 2022 25.00 26.50 25.00 25.43 3,110 +0.79(+3.21%)
Oct 25, 2022 24.00 25.35 24.00 24.64 3,363 +0.35(+1.44%)
Oct 24, 2022 25.08 26.19 23.89 24.29 2,010 -0.42(-1.70%)
Oct 21, 2022 25.00 26.00 24.00 24.71 4,804 -0.29(-1.16%)
Oct 20, 2022 26.15 27.99 24.00 25.00 6,216 -1.62(-6.09%)
Oct 19, 2022 27.50 27.55 26.10 26.62 6,074 -1.10(-3.97%)
Oct 18, 2022 29.00 30.00 27.55 27.72 6,093 -2.28(-7.60%)
Oct 17, 2022 24.95 30.97 23.18 30.00 9,093 +3.95(+15.16%)
Oct 14, 2022 23.10 29.30 22.00 26.05 32,628 -7.15(-21.54%)
Oct 13, 2022 33.99 36.00 33.20 33.20 6,009 -3.80(-10.27%)
Oct 12, 2022 38.85 39.00 33.01 37.00 8,242 -5.00(-11.90%)
Oct 11, 2022 43.02 44.49 36.00 42.00 6,893 -1.00(-2.33%)
Oct 10, 2022 46.00 46.01 42.26 43.00 2,022 -2.38(-5.24%)
Oct 07, 2022 48.48 49.65 44.12 45.38 4,155 -4.60(-9.20%)
Oct 06, 2022 55.10 59.95 47.78 49.98 5,592 -3.02(-5.70%)
Oct 05, 2022 48.00 57.40 45.04 53.00 10,789 +7.41(+16.25%)
Oct 04, 2022 46.50 47.45 42.57 45.59 5,392 +3.58(+8.52%)
Oct 03, 2022 59.48 59.90 41.25 42.01 14,770 -11.92(-22.10%)
Sep 30, 2022 61.00 62.00 53.93 53.93 1,890 -7.44(-12.12%)
Sep 29, 2022 63.99 63.99 59.59 61.37 823 +0.21(+0.34%)
Sep 28, 2022 58.88 63.99 57.75 61.16 1,404 +3.16(+5.45%)
Sep 27, 2022 60.00 60.70 55.94 58.00 2,168 -2.48(-4.10%)
Sep 26, 2022 60.14 62.26 58.00 60.48 1,192 -1.52(-2.45%)
Sep 23, 2022 64.00 64.50 59.05 62.00 960 +2.41(+4.04%)
Sep 22, 2022 61.00 64.50 59.59 59.59 2,167 -3.41(-5.41%)
Sep 21, 2022 59.00 64.95 56.12 63.00 1,958 +3.41(+5.72%)
Sep 20, 2022 65.00 66.85 59.00 59.59 2,462 -5.15(-7.95%)
Sep 19, 2022 69.00 71.00 62.14 64.74 3,135 -3.46(-5.07%)
Sep 16, 2022 73.00 73.10 67.00 68.20 1,467 -4.84(-6.63%)
Sep 15, 2022 71.00 75.64 69.01 73.04 1,780 +3.35(+4.81%)
Sep 14, 2022 72.79 76.00 69.69 69.69 2,781 -4.08(-5.53%)
Sep 13, 2022 75.00 77.00 70.35 73.77 3,028 -1.70(-2.25%)
Sep 12, 2022 78.00 79.00 70.20 75.47 8,870 -9.53(-11.21%)
Sep 09, 2022 87.01 90.81 82.10 85.00 4,941 -3.26(-3.69%)
Sep 08, 2022 92.00 93.00 85.01 88.26 4,153 -0.24(-0.27%)
Sep 07, 2022 93.00 94.00 81.70 88.50 16,273 -7.91(-8.20%)
Sep 06, 2022 116.00 118.01 94.62 96.41 34,154 -26.59(-21.62%)
Sep 02, 2022 124.00 136.00 112.00 123.00 65,415 +1.00(+0.82%)
Sep 01, 2022 126.00 131.00 103.00 122.00 176,983 -24.00(-16.44%)
Aug 31, 2022 120.00 185.00 115.00 146.00 1,710,152 +82.99(+131.71%)
Aug 30, 2022 69.00 69.00 63.00 63.01 529 -4.11(-6.12%)
Aug 29, 2022 65.47 69.00 65.47 67.12 243 -1.12(-1.64%)
Aug 26, 2022 68.00 69.52 67.00 68.24 599 +0.24(+0.35%)
Aug 25, 2022 68.00 70.48 63.02 68.00 1,425 +4.99(+7.92%)
Aug 24, 2022 70.98 70.98 62.25 63.01 301 -0.16(-0.25%)
Aug 23, 2022 61.51 65.78 61.51 63.17 75 -2.66(-4.04%)
Aug 22, 2022 61.82 65.85 61.31 65.83 308 +1.36(+2.11%)
Aug 19, 2022 66.18 66.20 61.30 64.47 347 -1.93(-2.91%)
Aug 18, 2022 65.03 68.07 64.00 66.40 252 +0.48(+0.73%)
Aug 17, 2022 67.00 66.82 65.00 65.92 294 -1.51(-2.24%)
Aug 16, 2022 71.10 72.05 66.01 67.43 602 -1.80(-2.60%)
Aug 15, 2022 69.00 70.50 66.00 69.23 419 +1.29(+1.90%)
Aug 12, 2022 65.00 67.94 63.52 67.94 350 +1.94(+2.94%)
Aug 11, 2022 65.34 68.48 63.50 66.00 317 -0.54(-0.81%)
Aug 10, 2022 64.74 68.88 63.01 66.54 230 +1.49(+2.29%)
Aug 09, 2022 74.00 74.20 60.64 65.05 586 -6.14(-8.62%)
Aug 08, 2022 70.00 75.00 67.03 71.19 1,194 +3.00(+4.40%)
Aug 05, 2022 63.00 68.50 63.00 68.19 1,355 +4.45(+6.98%)
Aug 04, 2022 69.21 69.21 62.11 63.74 1,483 -1.27(-1.95%)
Aug 03, 2022 58.96 69.00 57.19 65.01 3,704 +8.00(+14.03%)
Aug 02, 2022 56.00 58.23 56.00 57.01 602 +0.74(+1.32%)
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.