Skip to main content

Nuwellis Inc (NQ: NUWE )

0.2219 -0.0181 (-7.54%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.2582 0.2650 0.2400 0.2444 1,399,209 -0.02(-6.00%)
May 21, 2024 0.2509 0.2780 0.2426 0.2600 2,576,378 +0.00(+1.29%)
May 20, 2024 0.2644 0.2723 0.2400 0.2567 1,756,164 -0.00(-0.89%)
May 17, 2024 0.3000 0.3190 0.2520 0.2590 5,417,983 -0.01(-5.41%)
May 16, 2024 0.2202 0.3000 0.2112 0.2738 9,713,425 +0.05(+21.31%)
May 15, 2024 0.2250 0.2340 0.2200 0.2257 1,373,707 -0.00(-2.04%)
May 14, 2024 0.2381 0.2484 0.2252 0.2304 2,467,461 -0.02(-7.17%)
May 13, 2024 0.2563 0.2599 0.2364 0.2482 2,245,756 -0.00(-1.63%)
May 10, 2024 0.2837 0.2840 0.2356 0.2523 3,339,875 -0.02(-8.09%)
May 09, 2024 0.2849 0.3110 0.2500 0.2745 21,791,524 +0.01(+5.58%)
May 08, 2024 0.2400 0.2762 0.2118 0.2600 9,684,569 -0.00(-1.29%)
May 07, 2024 0.3200 0.3600 0.2400 0.2634 134,855,216 +0.09(+54.04%)
May 06, 2024 0.1799 0.1800 0.1501 0.1710 3,556,099 -0.01(-5.00%)
May 03, 2024 0.2150 0.2320 0.1674 0.1800 10,920,830 -0.03(-12.62%)
May 02, 2024 0.1500 0.2644 0.1350 0.2060 72,108,984 +0.07(+54.89%)
May 01, 2024 0.1465 0.1550 0.1250 0.1330 2,877,823 -0.02(-13.86%)
Apr 30, 2024 0.1500 0.1610 0.1401 0.1544 2,191,277 +0.01(+7.22%)
Apr 29, 2024 0.1621 0.1640 0.1385 0.1440 4,777,684 -0.02(-14.18%)
Apr 26, 2024 0.1599 0.1849 0.1461 0.1678 18,455,948 -0.12(-41.94%)
Apr 25, 2024 0.3000 0.4000 0.2513 0.2890 9,909,741 +0.04(+14.64%)
Apr 24, 2024 0.3000 0.3000 0.2492 0.2521 3,762,592 -0.04(-14.95%)
Apr 23, 2024 0.3630 0.3637 0.2932 0.2964 7,281,258 -0.04(-11.26%)
Apr 22, 2024 0.2551 0.3570 0.2510 0.3340 8,754,232 +0.08(+29.96%)
Apr 19, 2024 0.2551 0.2760 0.2400 0.2570 244,682 -0.00(-1.31%)
Apr 18, 2024 0.2866 0.2900 0.2480 0.2604 526,590 -0.02(-6.26%)
Apr 17, 2024 0.3400 0.3500 0.2730 0.2778 891,550 -0.06(-17.07%)
Apr 16, 2024 0.3540 0.3800 0.3306 0.3350 167,889 -0.03(-9.02%)
Apr 15, 2024 0.3654 0.3890 0.3540 0.3682 55,616 +0.00(+0.85%)
Apr 12, 2024 0.3800 0.3835 0.3630 0.3651 48,133 -0.02(-5.80%)
Apr 11, 2024 0.3700 0.3900 0.3623 0.3876 60,777 +0.01(+1.89%)
Apr 10, 2024 0.3950 0.3987 0.3635 0.3804 57,636 -0.01(-1.48%)
Apr 09, 2024 0.3998 0.4099 0.3800 0.3861 267,200 +0.00(+0.42%)
Apr 08, 2024 0.3700 0.3900 0.3700 0.3845 34,427 +0.01(+3.61%)
Apr 05, 2024 0.3731 0.3899 0.3700 0.3711 53,985 -0.01(-2.62%)
Apr 04, 2024 0.3920 0.3920 0.3735 0.3811 78,878 -0.00(-1.01%)
Apr 03, 2024 0.3800 0.4000 0.3701 0.3850 139,445 +0.00(+1.05%)
Apr 02, 2024 0.3810 0.3950 0.3700 0.3810 85,746 +0.00(+0.93%)
Apr 01, 2024 0.3620 0.3800 0.3555 0.3775 138,933 +0.02(+6.19%)
Mar 28, 2024 0.3900 0.4100 0.3551 0.3555 423,456 -0.04(-9.73%)
Mar 27, 2024 0.4000 0.4100 0.3902 0.3938 144,879 -0.02(-3.95%)
Mar 26, 2024 0.4254 0.4420 0.4097 0.4100 224,457 -0.04(-8.89%)
Mar 25, 2024 0.4341 0.4600 0.4100 0.4500 130,686 +0.01(+2.97%)
Mar 22, 2024 0.4250 0.4500 0.4201 0.4370 76,948 +0.01(+1.16%)
Mar 21, 2024 0.4400 0.4600 0.4300 0.4320 194,446 -0.02(-3.98%)
Mar 20, 2024 0.4400 0.4600 0.4210 0.4499 66,254 -0.00(-0.24%)
Mar 19, 2024 0.4500 0.4750 0.4374 0.4510 335,947 +0.01(+3.13%)
Mar 18, 2024 0.4580 0.4700 0.4306 0.4373 181,306 +0.03(+6.81%)
Mar 15, 2024 0.4080 0.4489 0.4015 0.4094 241,811 +0.01(+2.22%)
Mar 14, 2024 0.4236 0.4394 0.4005 0.4005 245,867 -0.04(-9.04%)
Mar 13, 2024 0.4820 0.4899 0.4350 0.4403 388,076 -0.03(-6.32%)
Mar 12, 2024 0.4970 0.4970 0.4580 0.4700 353,205 +0.00(+0.00%)
Mar 11, 2024 0.5000 0.5099 0.4614 0.4700 524,382 -0.02(-4.94%)
Mar 08, 2024 0.4900 0.5000 0.4676 0.4944 308,773 +0.01(+1.92%)
Mar 07, 2024 0.5000 0.5101 0.4777 0.4851 1,080,871 +0.01(+2.58%)
Mar 06, 2024 0.5100 0.5146 0.4601 0.4729 378,523 -0.02(-4.68%)
Mar 05, 2024 0.5200 0.5372 0.4850 0.4961 1,030,888 -0.10(-16.76%)
Mar 04, 2024 0.6270 0.6301 0.5821 0.5960 565,318 +0.01(+0.98%)
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.