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 (%)
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 1.620 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%)
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.