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

Nuwellis Inc (NQ: NUWE )

0.2620 -0.0141 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 12.01 12.24 9.700 10.72 525,117 -1.40(-11.55%)
Dec 29, 2022 12.31 16.30 10.76 12.12 4,674,842 +2.95(+32.17%)
Dec 28, 2022 6.490 10.50 6.080 9.170 790,573 +2.50(+37.48%)
Dec 27, 2022 7.650 7.770 6.670 6.670 71,527 -0.93(-12.24%)
Dec 23, 2022 8.050 8.050 7.550 7.600 68,791 -0.49(-6.06%)
Dec 22, 2022 8.420 10.62 8.040 8.090 465,896 -0.30(-3.58%)
Dec 21, 2022 9.300 9.690 8.260 8.390 199,684 -0.88(-9.54%)
Dec 20, 2022 9.200 9.380 8.437 9.275 90,111 -0.04(-0.48%)
Dec 19, 2022 9.510 9.930 8.820 9.320 190,425 -0.62(-6.24%)
Dec 16, 2022 7.700 10.30 7.450 9.940 420,630 +1.92(+23.94%)
Dec 15, 2022 10.00 10.00 7.500 8.020 239,724 -1.98(-19.80%)
Dec 14, 2022 11.51 12.19 9.750 10.00 323,297 -1.53(-13.27%)
Dec 13, 2022 13.18 16.54 11.01 11.53 2,409,241 +0.28(+2.49%)
Dec 12, 2022 11.76 12.00 9.550 11.25 366,610 -0.75(-6.25%)
Dec 09, 2022 12.21 13.46 10.21 12.00 335,003 -0.01(-0.08%)
Dec 08, 2022 13.00 14.20 11.82 12.01 191,518 +0.36(+3.09%)
Dec 07, 2022 11.06 12.42 10.80 11.65 58,408 +0.26(+2.28%)
Dec 06, 2022 13.31 13.31 11.10 11.39 93,637 -2.51(-18.06%)
Dec 05, 2022 14.37 14.75 12.29 13.90 94,181 -0.47(-3.27%)
Dec 02, 2022 14.97 15.00 13.65 14.37 76,559 -0.83(-5.46%)
Dec 01, 2022 13.95 16.41 13.13 15.20 167,864 +1.00(+7.04%)
Nov 30, 2022 17.44 18.50 13.01 14.20 446,979 -1.28(-8.27%)
Nov 29, 2022 16.13 16.60 14.30 15.48 169,244 +0.08(+0.52%)
Nov 28, 2022 13.50 15.80 12.20 15.40 289,026 +1.90(+14.07%)
Nov 25, 2022 14.00 15.80 13.35 13.50 318,018 +0.70(+5.47%)
Nov 23, 2022 12.17 14.00 11.60 12.80 240,551 +0.43(+3.48%)
Nov 22, 2022 11.00 12.44 10.78 12.37 106,582 +1.67(+15.61%)
Nov 21, 2022 11.36 11.44 10.10 10.70 60,000 -0.93(-8.00%)
Nov 18, 2022 11.25 12.30 11.25 11.63 51,460 -0.63(-5.14%)
Nov 17, 2022 12.90 12.95 11.56 12.26 77,648 -0.10(-0.81%)
Nov 16, 2022 12.01 13.19 11.55 12.36 219,055 +1.06(+9.38%)
Nov 15, 2022 12.39 12.97 10.50 11.30 224,935 -0.70(-5.83%)
Nov 14, 2022 18.00 18.90 11.80 12.00 173,474 -8.00(-40.00%)
Nov 11, 2022 21.00 21.00 19.00 20.00 9,584 +1.00(+5.26%)
Nov 10, 2022 20.97 20.97 19.00 19.00 3,305 -0.50(-2.56%)
Nov 09, 2022 21.05 23.60 19.00 19.50 4,870 -1.78(-8.36%)
Nov 08, 2022 24.00 24.25 21.00 21.28 6,643 -2.96(-12.21%)
Nov 07, 2022 25.00 25.75 24.00 24.24 5,305 -1.26(-4.94%)
Nov 04, 2022 26.19 26.88 25.00 25.50 3,703 -1.50(-5.56%)
Nov 03, 2022 28.00 28.00 25.55 27.00 5,723 +0.50(+1.89%)
Nov 02, 2022 27.00 28.00 25.50 26.50 2,084 -0.50(-1.85%)
Nov 01, 2022 26.00 28.66 26.00 27.00 3,795 +0.50(+1.89%)
Oct 31, 2022 27.00 27.00 25.67 26.50 1,954 -0.50(-1.85%)
Oct 28, 2022 27.00 27.46 25.22 27.00 1,779 +0.00(+0.00%)
Oct 27, 2022 25.00 27.37 25.50 27.00 1,101 +1.57(+6.17%)
Oct 26, 2022 25.00 26.50 25.00 25.43 3,110 +0.79(+3.21%)
Oct 25, 2022 24.00 25.35 24.00 24.64 3,363 +0.35(+1.44%)
Oct 24, 2022 25.08 26.19 23.89 24.29 2,010 -0.42(-1.70%)
Oct 21, 2022 25.00 26.00 24.00 24.71 4,804 -0.29(-1.16%)
Oct 20, 2022 26.15 27.99 24.00 25.00 6,216 -1.62(-6.09%)
Oct 19, 2022 27.50 27.55 26.10 26.62 6,074 -1.10(-3.97%)
Oct 18, 2022 29.00 30.00 27.55 27.72 6,093 -2.28(-7.60%)
Oct 17, 2022 24.95 30.97 23.18 30.00 9,093 +3.95(+15.16%)
Oct 14, 2022 23.10 29.30 22.00 26.05 32,628 -7.15(-21.54%)
Oct 13, 2022 33.99 36.00 33.20 33.20 6,009 -3.80(-10.27%)
Oct 12, 2022 38.85 39.00 33.01 37.00 8,242 -5.00(-11.90%)
Oct 11, 2022 43.02 44.49 36.00 42.00 6,893 -1.00(-2.33%)
Oct 10, 2022 46.00 46.01 42.26 43.00 2,022 -2.38(-5.24%)
Oct 07, 2022 48.48 49.65 44.12 45.38 4,155 -4.60(-9.20%)
Oct 06, 2022 55.10 59.95 47.78 49.98 5,592 -3.02(-5.70%)
Oct 05, 2022 48.00 57.40 45.04 53.00 10,789 +7.41(+16.25%)
Oct 04, 2022 46.50 47.45 42.57 45.59 5,392 +3.58(+8.52%)
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.