Nuwellis Inc (NQ: NUWE )

0.3555 -0.0345 (-8.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3856 0.4100 0.3551 0.3555 421,451 -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%)
Mar 01, 2024 0.5700 0.6000 0.5600 0.5902 554,945 -0.00(-0.39%)
Feb 29, 2024 0.6000 0.6000 0.5710 0.5925 260,876 -0.00(-0.39%)
Feb 28, 2024 0.6274 0.6300 0.5566 0.5948 778,942 -0.03(-4.08%)
Feb 27, 2024 0.7300 0.7300 0.5900 0.6201 954,283 -0.08(-11.26%)
Feb 26, 2024 0.6600 0.7700 0.6400 0.6988 2,677,280 +0.09(+14.37%)
Feb 23, 2024 0.5667 0.6500 0.5010 0.6110 1,603,885 +0.01(+1.83%)
Feb 22, 2024 0.6932 0.7000 0.5602 0.6000 3,155,957 -0.02(-3.61%)
Feb 21, 2024 0.7000 0.7300 0.6130 0.6225 898,955 -0.08(-11.25%)
Feb 20, 2024 0.6400 0.7888 0.6025 0.7014 3,010,951 +0.10(+16.41%)
Feb 16, 2024 0.5300 0.6300 0.5280 0.6025 1,447,532 +0.07(+13.15%)
Feb 15, 2024 0.4930 0.5500 0.4701 0.5325 866,310 +0.06(+13.30%)
Feb 14, 2024 0.4604 0.4799 0.4604 0.4700 107,913 +0.01(+2.91%)
Feb 13, 2024 0.4870 0.4870 0.4505 0.4567 187,640 -0.02(-3.87%)
Feb 12, 2024 0.4823 0.5099 0.4648 0.4751 596,340 +0.02(+3.28%)
Feb 09, 2024 0.4600 0.4633 0.4400 0.4600 262,042 +0.00(+0.66%)
Feb 08, 2024 0.4488 0.4700 0.4373 0.4570 183,324 -0.01(-1.23%)
Feb 07, 2024 0.4300 0.4748 0.4205 0.4627 377,591 +0.02(+3.98%)
Feb 06, 2024 0.5100 0.5140 0.4367 0.4450 2,512,357 -0.03(-7.29%)
Feb 05, 2024 0.4888 0.4900 0.4610 0.4800 188,766 +0.00(+0.00%)
Feb 02, 2024 0.4540 0.4964 0.4540 0.4800 91,342 +0.01(+2.08%)
Feb 01, 2024 0.4701 0.4890 0.4623 0.4702 168,485 +0.01(+2.00%)
Jan 31, 2024 0.4600 0.5099 0.4400 0.4610 330,404 -0.03(-5.96%)
Jan 30, 2024 0.5139 0.5683 0.4803 0.4902 496,895 -0.01(-2.16%)
Jan 29, 2024 0.5000 0.5300 0.4700 0.5010 339,141 +0.01(+3.04%)
Jan 26, 2024 0.4670 0.5000 0.4536 0.4862 214,630 -0.00(-0.80%)
Jan 25, 2024 0.5500 0.5481 0.4300 0.4901 1,083,604 -0.05(-9.74%)
Jan 24, 2024 0.5700 0.5949 0.5300 0.5430 479,776 -0.04(-6.38%)
Jan 23, 2024 0.4800 0.6900 0.4580 0.5800 1,240,968 +0.10(+19.96%)
Jan 22, 2024 0.4518 0.4998 0.4300 0.4835 750,638 +0.04(+8.68%)
Jan 19, 2024 0.4290 0.4640 0.4105 0.4449 312,134 -0.01(-1.37%)
Jan 18, 2024 0.4674 0.4730 0.4300 0.4511 322,448 -0.02(-4.51%)
Jan 17, 2024 0.4231 0.4820 0.4102 0.4724 222,044 +0.05(+10.79%)
Jan 16, 2024 0.4400 0.4378 0.3865 0.4264 488,718 -0.01(-1.82%)
Jan 12, 2024 0.4900 0.4900 0.4220 0.4343 468,051 -0.04(-7.60%)
Jan 11, 2024 0.5100 0.5300 0.4455 0.4700 817,089 -0.05(-9.27%)
Jan 10, 2024 0.5600 0.5770 0.5000 0.5180 805,638 -0.07(-12.46%)
Jan 09, 2024 0.6300 0.6300 0.5800 0.5917 547,351 -0.03(-5.57%)
Jan 08, 2024 0.5909 0.6500 0.5700 0.6266 932,365 +0.04(+6.38%)
Jan 05, 2024 0.5600 0.6559 0.5572 0.5890 1,561,919 +0.00(+0.00%)
Jan 04, 2024 0.6822 0.8600 0.5569 0.5890 6,658,049 -0.10(-14.64%)
Jan 03, 2024 0.6900 0.7500 0.6314 0.6900 2,981,577 +0.00(+0.00%)
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.