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

Nuwellis Inc (NQ: NUWE )

0.1750 -0.0050 (-2.78%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 6, 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 (%)
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%)
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.