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

Nuwellis Inc (NQ: NUWE )

0.2492 +0.0292 (+13.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.6100 0.7658 0.6000 0.6599 991,510 +0.03(+5.20%)
Nov 29, 2023 0.7100 0.7200 0.5900 0.6273 811,223 -0.09(-12.88%)
Nov 28, 2023 0.7300 0.8900 0.6800 0.7200 2,253,071 +0.00(+0.28%)
Nov 27, 2023 0.6222 0.7500 0.5870 0.7180 498,740 +0.12(+19.65%)
Nov 24, 2023 0.6100 0.6248 0.5820 0.6001 55,038 -0.02(-3.05%)
Nov 22, 2023 0.5901 0.6300 0.5900 0.6190 44,599 +0.01(+1.76%)
Nov 21, 2023 0.6000 0.6184 0.5800 0.6083 94,141 +0.01(+1.38%)
Nov 20, 2023 0.6000 0.6099 0.5751 0.6000 86,779 +0.00(+0.00%)
Nov 17, 2023 0.6200 0.6200 0.5585 0.6000 132,969 -0.01(-1.80%)
Nov 16, 2023 0.6401 0.6450 0.6050 0.6110 86,364 -0.02(-3.02%)
Nov 15, 2023 0.6020 0.6489 0.5976 0.6300 122,936 +0.03(+4.98%)
Nov 14, 2023 0.6100 0.6449 0.5810 0.6001 254,593 +0.01(+1.63%)
Nov 13, 2023 0.6100 0.6100 0.5785 0.5905 48,802 -0.02(-3.20%)
Nov 10, 2023 0.6000 0.6100 0.5420 0.6100 131,830 +0.01(+1.62%)
Nov 09, 2023 0.6332 0.6422 0.5809 0.6003 194,175 -0.03(-5.29%)
Nov 08, 2023 0.6650 0.6799 0.6001 0.6338 317,328 -0.03(-4.69%)
Nov 07, 2023 0.7200 0.7200 0.6600 0.6650 351,154 -0.04(-5.54%)
Nov 06, 2023 0.7400 0.7400 0.6500 0.7040 338,265 -0.05(-6.13%)
Nov 03, 2023 0.7105 0.7624 0.7000 0.7500 182,327 +0.04(+5.69%)
Nov 02, 2023 0.7000 0.7400 0.6826 0.7096 242,460 -0.03(-4.10%)
Nov 01, 2023 0.7830 0.7830 0.6400 0.7399 310,630 -0.04(-5.50%)
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%)
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.