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 (%)
Dec 29, 2023 0.5950 0.6199 0.5600 0.5809 392,386 -0.02(-3.02%)
Dec 28, 2023 0.5901 0.6490 0.5700 0.5990 782,967 +0.00(+0.67%)
Dec 27, 2023 0.5742 0.6075 0.5150 0.5950 664,340 +0.02(+2.67%)
Dec 26, 2023 0.5840 0.5999 0.5463 0.5795 263,724 -0.01(-2.11%)
Dec 22, 2023 0.5400 0.7281 0.4720 0.5920 1,949,654 +0.02(+3.14%)
Dec 21, 2023 0.5300 0.8180 0.5250 0.5740 6,681,577 +0.05(+9.96%)
Dec 20, 2023 0.5400 0.5600 0.5200 0.5220 133,149 -0.04(-6.62%)
Dec 19, 2023 0.5400 0.5650 0.5200 0.5590 177,710 +0.03(+6.56%)
Dec 18, 2023 0.5200 0.5290 0.4920 0.5246 163,120 +0.02(+4.92%)
Dec 15, 2023 0.5100 0.5399 0.4600 0.5000 166,139 -0.03(-5.46%)
Dec 14, 2023 0.5107 0.5416 0.5050 0.5289 123,548 +0.01(+1.71%)
Dec 13, 2023 0.4924 0.5299 0.4924 0.5200 138,004 +0.03(+5.61%)
Dec 12, 2023 0.5100 0.5300 0.4750 0.4924 176,791 -0.03(-6.53%)
Dec 11, 2023 0.5670 0.5700 0.4116 0.5268 483,099 -0.04(-6.84%)
Dec 08, 2023 0.5700 0.5985 0.5510 0.5655 128,832 -0.03(-5.73%)
Dec 07, 2023 0.6000 0.6000 0.5711 0.5999 58,218 +0.01(+1.66%)
Dec 06, 2023 0.5902 0.6093 0.5500 0.5901 167,846 +0.00(+0.00%)
Dec 05, 2023 0.5819 0.6282 0.5800 0.5901 232,158 +0.01(+0.87%)
Dec 04, 2023 0.6191 0.6300 0.5710 0.5850 223,950 -0.02(-3.48%)
Dec 01, 2023 0.6400 0.6800 0.6000 0.6061 541,117 -0.05(-8.15%)
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 0.5606 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%)
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.