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

Nuwellis Inc (NQ: NUWE )

0.2590 -0.0148 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 12.01 191,498 +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%)
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.