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 29, 2024 0.6000 0.6000 0.5710 0.5925 260,876 -0.00(-0.39%)
Feb 28, 2024 0.6274 0.6300 0.5566 0.5948 778,942 -0.03(-4.08%)
Feb 27, 2024 0.7300 0.7300 0.5900 0.6201 954,283 -0.08(-11.26%)
Feb 26, 2024 0.6600 0.7700 0.6400 0.6988 2,677,280 +0.09(+14.37%)
Feb 23, 2024 0.5667 0.6500 0.5010 0.6110 1,603,885 +0.01(+1.83%)
Feb 22, 2024 0.6932 0.7000 0.5602 0.6000 3,155,957 -0.02(-3.61%)
Feb 21, 2024 0.7000 0.7300 0.6130 0.6225 898,955 -0.08(-11.25%)
Feb 20, 2024 0.6400 0.7888 0.6025 0.7014 3,010,951 +0.10(+16.41%)
Feb 16, 2024 0.5300 0.6300 0.5280 0.6025 1,447,532 +0.07(+13.15%)
Feb 15, 2024 0.4930 0.5500 0.4701 0.5325 866,310 +0.06(+13.30%)
Feb 14, 2024 0.4604 0.4799 0.4604 0.4700 107,913 +0.01(+2.91%)
Feb 13, 2024 0.4870 0.4870 0.4505 0.4567 187,640 -0.02(-3.87%)
Feb 12, 2024 0.4823 0.5099 0.4648 0.4751 596,340 +0.02(+3.28%)
Feb 09, 2024 0.4600 0.4633 0.4400 0.4600 262,042 +0.00(+0.66%)
Feb 08, 2024 0.4488 0.4700 0.4373 0.4570 183,324 -0.01(-1.23%)
Feb 07, 2024 0.4300 0.4748 0.4205 0.4627 377,591 +0.02(+3.98%)
Feb 06, 2024 0.5100 0.5140 0.4367 0.4450 2,512,357 -0.03(-7.29%)
Feb 05, 2024 0.4888 0.4900 0.4610 0.4800 188,766 +0.00(+0.00%)
Feb 02, 2024 0.4540 0.4964 0.4540 0.4800 91,342 +0.01(+2.08%)
Feb 01, 2024 0.4701 0.4890 0.4623 0.4702 168,485 +0.01(+2.00%)
Jan 31, 2024 0.4600 0.5099 0.4400 0.4610 330,404 -0.03(-5.96%)
Jan 30, 2024 0.5139 0.5683 0.4803 0.4902 496,895 -0.01(-2.16%)
Jan 29, 2024 0.5000 0.5300 0.4700 0.5010 339,141 +0.01(+3.04%)
Jan 26, 2024 0.4670 0.5000 0.4536 0.4862 214,630 -0.00(-0.80%)
Jan 25, 2024 0.5500 0.5481 0.4300 0.4901 1,083,604 -0.05(-9.74%)
Jan 24, 2024 0.5700 0.5949 0.5300 0.5430 479,776 -0.04(-6.38%)
Jan 23, 2024 0.4800 0.6900 0.4580 0.5800 1,240,968 +0.10(+19.96%)
Jan 22, 2024 0.4518 0.4998 0.4300 0.4835 750,638 +0.04(+8.68%)
Jan 19, 2024 0.4290 0.4640 0.4105 0.4449 312,134 -0.01(-1.37%)
Jan 18, 2024 0.4674 0.4730 0.4300 0.4511 322,448 -0.02(-4.51%)
Jan 17, 2024 0.4231 0.4820 0.4102 0.4724 222,044 +0.05(+10.79%)
Jan 16, 2024 0.4400 0.4378 0.3865 0.4264 488,718 -0.01(-1.82%)
Jan 12, 2024 0.4900 0.4900 0.4220 0.4343 468,051 -0.04(-7.60%)
Jan 11, 2024 0.5100 0.5300 0.4455 0.4700 817,089 -0.05(-9.27%)
Jan 10, 2024 0.5600 0.5770 0.5000 0.5180 805,638 -0.07(-12.46%)
Jan 09, 2024 0.6300 0.6300 0.5800 0.5917 547,351 -0.03(-5.57%)
Jan 08, 2024 0.5909 0.6500 0.5700 0.6266 932,365 +0.04(+6.38%)
Jan 05, 2024 0.5600 0.6559 0.5572 0.5890 1,561,919 +0.00(+0.00%)
Jan 04, 2024 0.6822 0.8600 0.5569 0.5890 6,658,049 -0.10(-14.64%)
Jan 03, 2024 0.6900 0.7500 0.6314 0.6900 2,981,577 +0.00(+0.00%)
Jan 02, 2024 0.6000 0.7100 0.6010 0.6900 3,940,059 +0.11(+18.78%)
Dec 29, 2023 0.5950 0.6199 0.5600 0.5809 392,386 -0.02(-3.02%)
Dec 28, 2023 0.5901 0.6490 0.5700 0.5990 782,967 +0.00(+0.67%)
Dec 27, 2023 0.5742 0.6075 0.5150 0.5950 664,340 +0.02(+2.67%)
Dec 26, 2023 0.5840 0.5999 0.5463 0.5795 263,724 -0.01(-2.11%)
Dec 22, 2023 0.5400 0.7281 0.4720 0.5920 1,949,654 +0.02(+3.14%)
Dec 21, 2023 0.5300 0.8180 0.5250 0.5740 6,681,577 +0.05(+9.96%)
Dec 20, 2023 0.5400 0.5600 0.5200 0.5220 133,149 -0.04(-6.62%)
Dec 19, 2023 0.5400 0.5650 0.5200 0.5590 177,710 +0.03(+6.56%)
Dec 18, 2023 0.5200 0.5290 0.4920 0.5246 163,120 +0.02(+4.92%)
Dec 15, 2023 0.5100 0.5399 0.4600 0.5000 166,139 -0.03(-5.46%)
Dec 14, 2023 0.5107 0.5416 0.5050 0.5289 123,548 +0.01(+1.71%)
Dec 13, 2023 0.4924 0.5299 0.4924 0.5200 138,004 +0.03(+5.61%)
Dec 12, 2023 0.5100 0.5300 0.4750 0.4924 176,791 -0.03(-6.53%)
Dec 11, 2023 0.5670 0.5700 0.4116 0.5268 483,099 -0.04(-6.84%)
Dec 08, 2023 0.5700 0.5985 0.5510 0.5655 128,832 -0.03(-5.73%)
Dec 07, 2023 0.6000 0.6000 0.5711 0.5999 58,218 +0.01(+1.66%)
Dec 06, 2023 0.5902 0.6093 0.5500 0.5901 167,846 +0.00(+0.00%)
Dec 05, 2023 0.5819 0.6282 0.5800 0.5901 232,158 +0.01(+0.87%)
Dec 04, 2023 0.6191 0.6300 0.5710 0.5850 223,950 -0.02(-3.48%)
Dec 01, 2023 0.6400 0.6800 0.6000 0.6061 541,117 -0.05(-8.15%)
Nov 30, 2023 0.6100 0.7658 0.6000 0.6599 991,510 +0.03(+5.20%)
Nov 29, 2023 0.7100 0.7200 0.5900 0.6273 811,223 -0.09(-12.88%)
Nov 28, 2023 0.7300 0.8900 0.6800 0.7200 2,253,071 +0.00(+0.28%)
Nov 27, 2023 0.6222 0.7500 0.5870 0.7180 498,740 +0.12(+19.65%)
Nov 24, 2023 0.6100 0.6248 0.5820 0.6001 55,038 -0.02(-3.05%)
Nov 22, 2023 0.5901 0.6300 0.5900 0.6190 44,599 +0.01(+1.76%)
Nov 21, 2023 0.6000 0.6184 0.5800 0.6083 94,141 +0.01(+1.38%)
Nov 20, 2023 0.6000 0.6099 0.5751 0.6000 86,779 +0.00(+0.00%)
Nov 17, 2023 0.6200 0.6200 0.5585 0.6000 132,969 -0.01(-1.80%)
Nov 16, 2023 0.6401 0.6450 0.6050 0.6110 86,364 -0.02(-3.02%)
Nov 15, 2023 0.6020 0.6489 0.5976 0.6300 122,936 +0.03(+4.98%)
Nov 14, 2023 0.6100 0.6449 0.5606 0.6001 254,593 +0.01(+1.63%)
Nov 13, 2023 0.6100 0.6100 0.5785 0.5905 48,802 -0.02(-3.20%)
Nov 10, 2023 0.6000 0.6100 0.5420 0.6100 131,830 +0.01(+1.62%)
Nov 09, 2023 0.6332 0.6422 0.5809 0.6003 194,175 -0.03(-5.29%)
Nov 08, 2023 0.6650 0.6799 0.6001 0.6338 317,328 -0.03(-4.69%)
Nov 07, 2023 0.7200 0.7200 0.6600 0.6650 351,154 -0.04(-5.54%)
Nov 06, 2023 0.7400 0.7400 0.6500 0.7040 338,265 -0.05(-6.13%)
Nov 03, 2023 0.7105 0.7624 0.7000 0.7500 182,327 +0.04(+5.69%)
Nov 02, 2023 0.7000 0.7400 0.6826 0.7096 242,460 -0.03(-4.10%)
Nov 01, 2023 0.7830 0.7830 0.6400 0.7399 310,630 -0.04(-5.50%)
Oct 31, 2023 0.8692 0.8692 0.7700 0.7830 1,009,967 -0.08(-8.95%)
Oct 30, 2023 0.9043 0.9153 0.8300 0.8600 480,025 -0.06(-6.52%)
Oct 27, 2023 0.9100 0.9899 0.8900 0.9200 116,305 -0.02(-2.13%)
Oct 26, 2023 0.9700 0.9955 0.8903 0.9400 315,626 -0.03(-3.09%)
Oct 25, 2023 0.9950 1.046 0.9465 0.9700 237,077 -0.09(-8.49%)
Oct 24, 2023 0.9600 1.070 0.9201 1.060 402,079 +0.04(+3.92%)
Oct 23, 2023 1.170 1.250 0.9800 1.020 973,694 -0.12(-10.15%)
Oct 20, 2023 1.030 1.200 1.000 1.135 360,846 +0.09(+8.11%)
Oct 19, 2023 1.020 1.085 0.9510 1.050 516,531 +0.08(+8.18%)
Oct 18, 2023 0.9900 1.020 0.9300 0.9706 409,526 -0.01(-0.96%)
Oct 17, 2023 0.9500 1.071 0.9000 0.9800 561,247 -0.06(-5.77%)
Oct 16, 2023 1.010 1.240 0.9312 1.040 738,011 +0.12(+13.65%)
Oct 13, 2023 0.7810 1.030 0.7399 0.9151 1,289,942 -0.09(-9.40%)
Oct 12, 2023 1.120 1.240 0.9800 1.010 314,816 -0.01(-0.98%)
Oct 11, 2023 1.080 1.110 0.9800 1.020 94,345 -0.01(-0.97%)
Oct 10, 2023 1.210 1.230 0.9605 1.030 390,264 -0.21(-16.94%)
Oct 09, 2023 1.130 1.350 1.100 1.240 68,628 +0.08(+6.90%)
Oct 06, 2023 1.150 1.250 1.070 1.160 143,849 -0.03(-2.52%)
Oct 05, 2023 1.030 1.290 0.9712 1.190 463,687 +0.20(+20.19%)
Oct 04, 2023 1.350 1.405 0.9900 0.9901 242,508 -0.28(-22.04%)
Oct 03, 2023 1.410 1.430 1.260 1.270 91,229 -0.13(-9.29%)
Oct 02, 2023 1.500 1.500 1.400 1.400 32,605 -0.03(-2.10%)
Sep 29, 2023 1.540 1.565 1.430 1.430 54,497 -0.15(-9.49%)
Sep 28, 2023 1.550 1.610 1.510 1.580 23,828 +0.05(+3.27%)
Sep 27, 2023 1.480 1.539 1.476 1.530 20,658 +0.02(+1.32%)
Sep 26, 2023 1.460 1.530 1.462 1.510 21,270 +0.06(+4.14%)
Sep 25, 2023 1.505 1.500 1.430 1.450 18,530 -0.01(-0.68%)
Sep 22, 2023 1.510 1.547 1.450 1.460 67,315 -0.09(-5.81%)
Sep 21, 2023 1.600 1.607 1.530 1.550 22,109 -0.08(-4.91%)
Sep 20, 2023 1.600 1.640 1.560 1.630 7,943 +0.04(+2.52%)
Sep 19, 2023 1.560 1.662 1.530 1.590 20,792 -0.08(-4.79%)
Sep 18, 2023 1.660 1.680 1.630 1.670 8,916 -0.03(-1.76%)
Sep 15, 2023 1.670 1.740 1.630 1.700 34,037 +0.00(+0.00%)
Sep 14, 2023 1.800 1.800 1.650 1.700 21,429 -0.10(-5.56%)
Sep 13, 2023 1.690 1.813 1.610 1.800 54,786 +0.15(+9.09%)
Sep 12, 2023 1.650 1.715 1.645 1.650 45,499 -0.03(-1.79%)
Sep 11, 2023 1.850 1.900 1.540 1.680 257,317 -0.24(-12.50%)
Sep 08, 2023 1.790 2.650 1.790 1.920 3,254,214 +0.10(+5.49%)
Sep 07, 2023 1.800 1.840 1.780 1.820 20,326 +0.00(+0.00%)
Sep 06, 2023 1.770 1.840 1.709 1.820 12,503 +0.02(+1.11%)
Sep 05, 2023 1.840 1.855 1.749 1.800 25,257 +0.01(+0.56%)
Sep 01, 2023 1.820 1.825 1.790 1.790 9,871 -0.03(-1.65%)
Aug 31, 2023 1.760 1.820 1.730 1.820 34,108 +0.01(+0.55%)
Aug 30, 2023 1.765 1.810 1.765 1.810 5,396 +0.09(+5.23%)
Aug 29, 2023 1.650 1.785 1.618 1.720 18,333 +0.10(+6.17%)
Aug 28, 2023 1.540 1.620 1.540 1.620 5,451 +0.06(+3.85%)
Aug 25, 2023 1.550 1.590 1.540 1.560 13,822 -0.01(-0.81%)
Aug 24, 2023 1.570 1.577 1.530 1.573 8,394 +0.01(+0.81%)
Aug 23, 2023 1.640 1.650 1.560 1.560 11,646 -0.02(-1.27%)
Aug 22, 2023 1.550 1.590 1.540 1.580 18,370 +0.04(+2.60%)
Aug 21, 2023 1.690 1.690 1.510 1.540 23,968 -0.09(-5.52%)
Aug 18, 2023 1.530 1.675 1.510 1.630 15,899 +0.03(+1.87%)
Aug 17, 2023 1.690 1.696 1.580 1.600 39,670 -0.08(-4.76%)
Aug 16, 2023 1.800 1.830 1.610 1.680 68,787 +0.01(+0.60%)
Aug 15, 2023 2.010 2.136 1.650 1.670 80,190 -0.36(-17.73%)
Aug 14, 2023 2.170 2.200 2.000 2.030 62,588 -0.24(-10.57%)
Aug 11, 2023 2.120 2.290 2.100 2.270 19,953 +0.06(+2.71%)
Aug 10, 2023 2.270 2.325 2.149 2.210 29,322 -0.01(-0.45%)
Aug 09, 2023 2.200 2.273 2.163 2.220 34,907 -0.14(-5.93%)
Aug 08, 2023 2.320 2.370 2.089 2.360 123,195 +0.02(+0.85%)
Aug 07, 2023 2.420 2.420 2.210 2.340 57,348 -0.04(-1.68%)
Aug 04, 2023 2.480 2.480 2.380 2.380 11,586 +0.01(+0.42%)
Aug 03, 2023 2.380 2.450 2.320 2.370 25,705 +0.03(+1.28%)
Aug 02, 2023 2.450 2.524 2.320 2.340 26,229 -0.12(-4.88%)
Aug 01, 2023 2.515 2.554 2.420 2.460 17,840 -0.05(-1.99%)
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%)
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.