NasdaqCM - Delayed Quote USD

Nuwellis, Inc. (NUWE)

0.7710
-0.0740
(-8.76%)
At close: 4:00:01 PM EDT
0.8200
+0.05
+(6.36%)
After hours: 6:24:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.83000.84500.75850.77100.7710206,804
Jun 2, 20250.90000.93000.83000.85000.850091,900
May 30, 20250.89000.93000.86000.86000.860093,000
May 29, 20250.91000.95000.90000.92000.920036,600
May 28, 20250.92000.94000.89000.93000.930065,100
May 27, 20250.93000.95000.89000.89000.890031,900
May 23, 20250.89000.95000.89000.93000.930028,400
May 22, 20250.93000.95000.89000.92000.920056,600
May 21, 20250.97000.99000.89000.90000.900072,100
May 20, 20250.95001.00000.94000.96000.960039,000
May 19, 20250.94001.03000.94000.96000.960027,600
May 16, 20250.94000.97000.93000.94000.940053,500
May 15, 20250.98001.00000.95000.96000.960028,100
May 14, 20251.00001.00000.95000.96000.960021,600
May 13, 20251.02001.02000.94001.00001.000070,900
May 12, 20251.02001.03000.99000.99000.990029,200
May 9, 20250.95000.99000.95000.99000.990058,400
May 8, 20251.00001.00000.89000.96000.960055,600
May 7, 20250.94000.95000.93000.94000.940014,300
May 6, 20250.97000.99000.91000.94000.940021,200
May 5, 20251.03001.08000.98001.00001.000079,700
May 2, 20251.04001.08001.00001.06001.060074,000
May 1, 20251.02001.08001.02001.03001.030073,000
Apr 30, 20251.01001.02000.95000.99000.990028,600
Apr 29, 20250.95001.02000.95001.00001.000039,800
Apr 28, 20250.98001.06000.89000.95000.9500146,500
Apr 25, 20250.92001.02000.87001.00001.0000154,800
Apr 24, 20250.97000.98000.90000.93000.9300199,000
Apr 23, 20250.90000.93000.87000.87000.870028,300
Apr 22, 20250.89000.93000.86000.88000.880018,700
Apr 21, 20250.93000.93000.89000.89000.890011,500
Apr 17, 20250.89000.93000.89000.93000.930040,000
Apr 16, 20250.91000.92000.87000.89000.890010,800
Apr 15, 20250.90000.95000.90000.93000.930029,700
Apr 14, 20250.88000.92000.88000.90000.90009,500
Apr 11, 20250.94000.95000.85000.93000.930025,500
Apr 10, 20250.87000.99000.80000.94000.940040,100
Apr 9, 20250.78000.87000.77000.86000.860070,700
Apr 8, 20250.78000.82000.76000.77000.770051,800
Apr 7, 20250.83000.86000.75000.76000.760085,200
Apr 4, 20250.94000.96000.81000.83000.8300155,300
Apr 3, 20251.00001.00000.94000.96000.960089,700
Apr 2, 20250.95001.03000.95001.00001.0000113,000
Apr 1, 20250.94000.98000.94000.96000.960034,600
Mar 31, 20250.96001.00000.93000.94000.940094,500
Mar 28, 20251.00001.03000.91000.98000.980074,300
Mar 27, 20250.99001.02000.99000.99000.990054,200
Mar 26, 20251.11001.14000.90000.97000.9700279,000
Mar 25, 20251.21001.21001.05001.11001.1100127,000
Mar 24, 20251.14001.17001.10001.14001.140065,600
Mar 21, 20251.11001.13001.11001.13001.130041,200
Mar 20, 20251.13001.15001.11001.13001.130036,000
Mar 19, 20251.11001.13001.10001.12001.120012,400
Mar 18, 20251.15001.15001.11001.11001.110063,400
Mar 17, 20251.18001.18001.14001.16001.160035,900
Mar 14, 20251.14001.18001.14001.16001.160040,900
Mar 13, 20251.20001.21001.10001.15001.150098,100
Mar 12, 20251.17001.20001.12001.18001.180077,000
Mar 11, 20251.26001.27001.11001.21001.2100152,100
Mar 10, 20251.31001.34001.22001.26001.2600171,400
Mar 7, 20251.29001.31001.27001.30001.300046,900
Mar 6, 20251.25001.33001.25001.30001.300095,200
Mar 5, 20251.26001.26001.22001.25001.250078,800
Mar 4, 20251.19001.26001.15001.23001.230078,300
Mar 3, 20251.23001.29001.18001.20001.200093,500
Feb 28, 20251.23001.28001.19001.25001.250082,900
Feb 27, 20251.24001.29001.22001.22001.220065,900
Feb 26, 20251.28001.33001.20001.24001.2400332,700
Feb 25, 20251.22001.25001.16001.19001.1900238,900
Feb 24, 20251.27001.29001.23001.26001.2600319,400
Feb 21, 20251.37001.37001.29001.30001.3000122,900
Feb 20, 20251.42001.45001.33001.36001.3600345,100
Feb 19, 20251.31001.48001.30001.46001.4600487,400
Feb 18, 20251.30001.36001.29001.31001.3100186,200
Feb 14, 20251.26001.33001.26001.29001.2900149,000
Feb 13, 20251.18001.31001.17001.30001.3000150,200
Feb 12, 20251.21001.25001.19001.21001.210086,700
Feb 11, 20251.32001.33001.20001.23001.2300184,500
Feb 10, 20251.32001.39001.27001.33001.3300209,500
Feb 7, 20251.29001.30001.22001.27001.2700126,200
Feb 6, 20251.29001.29001.23001.24001.240087,000
Feb 5, 20251.29001.29001.22001.24001.2400124,600
Feb 4, 20251.20001.25001.19001.23001.2300188,200
Feb 3, 20251.17001.24001.15001.21001.2100510,000
Jan 31, 20251.20001.53001.17001.23001.23001,850,600
Jan 30, 20251.12001.67001.10001.25001.250016,696,800
Jan 29, 20251.13001.17001.10001.13001.1300110,800
Jan 28, 20251.20001.25001.12001.16001.160082,400
Jan 27, 20251.30001.31001.19001.20001.2000122,600
Jan 24, 20251.28001.34001.22001.33001.3300158,300
Jan 23, 20251.22001.35001.17001.31001.3100293,500
Jan 22, 20251.20001.27001.16001.24001.2400221,800
Jan 21, 20251.18001.19001.15001.17001.1700151,500
Jan 17, 20251.07001.23001.06001.21001.2100455,900
Jan 16, 20251.10001.10001.04001.09001.090059,200
Jan 15, 20251.10001.10001.04001.07001.070078,300
Jan 14, 20251.01001.07001.01001.05001.0500122,800
Jan 13, 20251.02001.02000.99001.01001.0100114,200
Jan 10, 20251.06001.06001.00001.02001.0200157,400
Jan 8, 20251.09001.11001.01001.07001.0700248,400
Jan 7, 20251.18001.19001.09001.11001.1100118,000
Jan 6, 20251.18001.21001.14001.15001.1500183,500
Jan 3, 20251.21001.21001.12001.18001.1800211,200
Jan 2, 20251.21001.26001.16001.20001.20001,384,600
Dec 31, 20241.12001.16001.10001.11001.1100216,800
Dec 30, 20241.14001.16001.07001.12001.1200237,300
Dec 27, 20241.17001.20001.15001.17001.1700172,000
Dec 26, 20241.10001.16001.10001.15001.1500298,500
Dec 24, 20241.11001.11001.07001.09001.090076,000
Dec 23, 20241.02001.10000.99001.06001.0600184,500
Dec 20, 20241.01001.07001.00001.00001.0000190,100
Dec 19, 20241.05001.08000.92001.01001.01001,335,100
Dec 18, 20240.98001.08000.97001.00001.0000475,000
Dec 17, 20241.18001.18000.97000.98000.9800709,800
Dec 16, 20241.19001.22001.12001.19001.1900207,600
Dec 13, 20241.20001.27001.11001.18001.1800356,500
Dec 12, 20241.32001.32001.20001.21001.2100259,300
Dec 11, 20241.34001.36001.26001.30001.3000158,000
Dec 10, 20241.32001.37001.30001.34001.3400108,100
Dec 9, 20241.27001.40001.27001.34001.3400365,500
Dec 6, 20241.25001.32001.23001.27001.2700180,000
Dec 5, 20241.28001.28001.22001.25001.2500236,000
Dec 4, 20241.28001.32001.25001.29001.2900238,200
Dec 3, 20241.32001.35001.26001.28001.2800122,100
Dec 2, 20241.36001.36001.25001.32001.3200356,900
Nov 29, 20241.36001.39001.28001.33001.3300274,000
Nov 27, 20241.39001.45001.28001.38001.3800673,200
Nov 26, 20241.19001.45001.18001.40001.4000948,400
Nov 25, 20241.20001.21001.13001.17001.1700534,500
Nov 22, 20241.25001.25001.18001.21001.2100243,900
Nov 21, 20241.30001.32001.19001.24001.2400353,200
Nov 20, 20241.36001.37001.28001.30001.3000314,800
Nov 19, 20241.35001.43001.32001.34001.3400440,100
Nov 18, 20241.70001.71001.35001.35001.35001,342,000
Nov 15, 20241.72001.96001.28001.80001.80002,819,800
Nov 14, 20241.95001.95001.65001.78001.7800819,400
Nov 13, 20241.97001.98001.71001.95001.9500719,800
Nov 12, 20242.02002.17001.91001.93001.93001,055,300
Nov 11, 20242.28002.57001.85002.05002.050021,791,500
Nov 8, 20241.74001.92001.62001.81001.8100627,500
Nov 7, 20241.57001.84001.56001.76001.7600520,500
Nov 6, 20241.84001.85001.55001.61001.61001,095,200
Nov 5, 20242.50002.50001.80001.84001.84005,936,600
Nov 4, 20242.23004.19002.06002.81002.8100100,162,800
Nov 1, 20241.69001.77001.35001.36001.36004,038,300
Oct 31, 20241.91001.93001.71001.72001.7200154,000
Oct 30, 20241.82002.09001.82001.95001.9500179,300
Oct 29, 20242.00002.00001.76001.82001.8200197,000
Oct 28, 20242.07002.13001.95002.08002.0800312,400
Oct 25, 20241.72001.90001.65001.86001.8600357,500
Oct 24, 20241.81001.89001.58001.64001.6400255,800
Oct 23, 20242.32002.46001.68001.74001.7400825,600
Oct 22, 20242.09002.40001.90002.36002.36001,565,700
Oct 21, 20241.67002.39001.55001.95001.95002,016,100
Oct 18, 20241.47001.61001.46001.48001.4800313,300
Oct 17, 20241.40001.55001.33001.49001.49002,150,500
Oct 16, 20241.48001.48001.38001.40001.4000175,300
Oct 15, 20241.40001.47001.35001.45001.4500205,900
Oct 14, 20241.59001.59001.33001.39001.3900249,200
Oct 11, 20241.37001.80001.37001.67001.6700990,700
Oct 10, 20241.37001.68001.35001.39001.39001,135,000
Oct 9, 20241.21001.99001.21001.59001.590014,598,100
Oct 8, 20241.29001.29001.21001.23001.2300121,000
Oct 7, 20241.35001.37001.25001.26001.260084,700
Oct 4, 20241.43001.49001.30001.32001.3200176,400
Oct 3, 20241.43001.74001.43001.48001.4800566,500
Oct 2, 20241.43001.53001.28001.48001.4800400,600
Oct 1, 20241.27001.78001.25001.48001.48002,922,300
Sep 30, 20241.27001.27001.15001.19001.1900109,200
Sep 27, 20241.26001.29001.21001.21001.210088,400
Sep 26, 20241.32001.33001.26001.26001.260061,800
Sep 25, 20241.32001.33001.28001.31001.310033,600
Sep 24, 20241.29001.34001.23001.30001.300052,100
Sep 23, 20241.30001.30001.24001.30001.300033,000
Sep 20, 20241.31001.31001.24001.26001.260058,000
Sep 19, 20241.25001.31001.22001.28001.2800106,400
Sep 18, 20241.36001.39001.22001.26001.2600168,900
Sep 17, 20241.39001.48001.28001.43001.4300420,200
Sep 16, 20241.37001.40001.28001.38001.3800150,900
Sep 13, 20241.30001.39001.20001.36001.3600516,400
Sep 12, 20241.14001.50001.11001.42001.42001,025,700
Sep 11, 20241.15001.15001.10001.13001.130036,500
Sep 10, 20241.16001.16001.06001.13001.130046,200
Sep 9, 20241.16001.16001.10001.13001.130071,000
Sep 6, 20241.06001.09001.05001.08001.080035,600
Sep 5, 20241.04001.08001.04001.06001.060061,400
Sep 4, 20241.30001.34001.00001.05001.0500319,000
Sep 3, 20241.42001.44001.30001.30001.300045,700
Aug 30, 20241.35001.44001.31001.42001.420075,000
Aug 29, 20241.31001.36001.28001.35001.350082,100
Aug 28, 20241.38001.40001.17001.28001.2800139,400
Aug 27, 20241.51001.57001.31001.40001.4000824,200
Aug 26, 20241.34001.43001.30001.43001.4300304,400
Aug 23, 20241.32001.40001.20001.27001.2700754,700
Aug 22, 20241.83001.93001.70001.72001.7200237,300
Aug 21, 20241.91002.05001.83001.83001.8300125,900
Aug 20, 20241.99002.07001.91001.93001.930034,900
Aug 19, 20241.89002.04001.89001.99001.990070,300
Aug 16, 20242.06002.06001.79001.85001.8500196,800
Aug 15, 20242.33002.33002.01002.01002.0100335,800
Aug 14, 20242.20002.38002.12002.27002.2700396,900
Aug 13, 20242.65002.66002.00002.14002.1400966,500
Aug 12, 20242.60002.88002.50002.65002.6500398,500
Aug 9, 20242.58002.77002.50002.54002.540051,500
Aug 8, 20242.83002.83002.55002.63002.6300171,300
Aug 7, 20242.82003.18002.63002.72002.7200335,800
Aug 6, 20242.62002.95002.52002.81002.8100150,500
Aug 5, 20242.60002.65002.49002.60002.6000203,100
Aug 2, 20242.88002.92002.67002.73002.7300211,500
Aug 1, 20242.82002.94002.60002.76002.7600574,800
Jul 31, 20242.68003.83002.68002.83002.83003,919,600
Jul 30, 20242.80002.99002.60002.78002.7800774,500
Jul 29, 20242.48003.78002.40002.84002.84007,658,200
Jul 26, 20242.56002.59002.19002.40002.4000498,900
Jul 25, 20242.45002.62002.43002.50002.5000176,700
Jul 24, 20242.75002.91002.28002.49002.49001,008,200
Jul 23, 20243.80004.25003.80004.15004.1500112,900
Jul 22, 20243.79003.90003.78003.83003.830018,900
Jul 19, 20243.74003.98003.74003.80003.800061,800
Jul 18, 20244.13004.25003.82003.87003.8700127,900
Jul 17, 20244.50004.56004.21004.27004.2700646,400
Jul 16, 20244.22004.69004.16004.58004.5800143,300
Jul 15, 20244.48004.48004.18004.23004.230049,600
Jul 12, 20244.28004.70003.94004.50004.5000328,900
Jul 11, 20243.75004.49003.68004.14004.1400350,000
Jul 10, 20243.78003.79003.34003.65003.6500152,700
Jul 9, 20244.01004.23003.71003.81003.8100425,900
Jul 8, 20244.04005.84003.65003.98003.98001,255,100
Jul 5, 20244.39004.39003.60004.02004.0200221,800
Jul 3, 20244.18004.35003.80004.12004.120096,400
Jul 2, 20244.96005.13003.98004.08004.0800280,400
Jul 1, 20244.76005.10004.36004.87004.8700216,700
Jun 28, 2024 1:35 Stock Splits
Jun 28, 20244.06006.61004.06005.03005.0300674,000
Jun 27, 20244.90004.90004.20004.20004.2000101,746
Jun 26, 20245.60005.60004.20004.90004.9000322,951
Jun 25, 20247.70008.40007.35007.70007.700061,306
Jun 24, 20247.00007.70007.00007.70007.700015,363
Jun 21, 20247.35007.70007.35007.35007.350019,831
Jun 20, 20246.65008.05006.65007.70007.700053,437
Jun 18, 20247.70008.05006.30007.70007.7000484,300
Jun 17, 20246.65006.65006.30006.65006.650014,463
Jun 14, 20247.00007.00006.65007.00007.00008,874
Jun 13, 20247.35007.35006.65007.00007.00007,537
Jun 12, 20247.00007.35007.00007.35007.350023,526
Jun 11, 20247.00007.35006.65007.00007.00008,800
Jun 10, 20247.35007.35006.65007.35007.350034,117
Jun 7, 20248.05008.05007.00007.35007.350038,257
Jun 6, 20247.70008.40007.70007.70007.700089,449
Jun 5, 20248.40008.75007.70008.05008.050020,817
Jun 4, 20248.40008.75008.05008.40008.400019,826

Related Tickers

HSDT Helius Medical Technologies, Inc.
3.5200
-3.69%
 
PAVM PAVmed Inc.
0.5995
-1.72%
 
INBS Intelligent Bio Solutions Inc.
1.6000
+11.89%
 
BIOLQ Biolase Inc
0.0120
0.00%
 
AMIX Autonomix Medical, Inc.
1.6000
-3.03%
 
VTAK Catheter Precision, Inc.
0.1962
+1.66%
 
NMTC NeuroOne Medical Technologies Corporation
0.5574
-5.99%
 
COCH Envoy Medical, Inc.
1.5500
+3.33%
 
ADGM Adagio Medical Holdings, Inc.
1.1400
+0.88%
 
TRIB Trinity Biotech plc
0.6350
-3.79%