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

Nuwellis Inc (NQ: NUWE )

0.2262 -0.0138 (-5.75%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 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 (%)
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%)
Sep 01, 2023 1.820 1.825 1.790 1.790 9,871 -0.03(-1.65%)
Aug 31, 2023 1.760 1.820 1.730 1.820 34,108 +0.01(+0.55%)
Aug 30, 2023 1.765 1.810 1.765 1.810 5,396 +0.09(+5.23%)
Aug 29, 2023 1.650 1.785 1.620 1.720 18,333 +0.10(+6.17%)
Aug 28, 2023 1.540 1.620 1.540 1.620 5,451 +0.06(+3.85%)
Aug 25, 2023 1.550 1.590 1.540 1.560 13,822 -0.01(-0.81%)
Aug 24, 2023 1.570 1.577 1.530 1.573 8,394 +0.01(+0.81%)
Aug 23, 2023 1.640 1.650 1.560 1.560 11,646 -0.02(-1.27%)
Aug 22, 2023 1.550 1.590 1.540 1.580 18,370 +0.04(+2.60%)
Aug 21, 2023 1.690 1.690 1.510 1.540 23,968 -0.09(-5.52%)
Aug 18, 2023 1.530 1.675 1.510 1.630 15,899 +0.03(+1.87%)
Aug 17, 2023 1.690 1.696 1.580 1.600 39,670 -0.08(-4.76%)
Aug 16, 2023 1.800 1.830 1.610 1.680 68,787 +0.01(+0.60%)
Aug 15, 2023 2.010 2.136 1.650 1.670 80,190 -0.36(-17.73%)
Aug 14, 2023 2.170 2.200 2.000 2.030 62,588 -0.24(-10.57%)
Aug 11, 2023 2.120 2.290 2.100 2.270 19,953 +0.06(+2.71%)
Aug 10, 2023 2.270 2.325 2.149 2.210 29,322 -0.01(-0.45%)
Aug 09, 2023 2.200 2.273 2.163 2.220 34,907 -0.14(-5.93%)
Aug 08, 2023 2.320 2.370 2.089 2.360 123,195 +0.02(+0.85%)
Aug 07, 2023 2.420 2.420 2.210 2.340 57,348 -0.04(-1.68%)
Aug 04, 2023 2.480 2.480 2.380 2.380 11,586 +0.01(+0.42%)
Aug 03, 2023 2.380 2.450 2.320 2.370 25,705 +0.03(+1.28%)
Aug 02, 2023 2.450 2.524 2.320 2.340 26,229 -0.12(-4.88%)
Aug 01, 2023 2.515 2.554 2.420 2.460 17,840 -0.05(-1.99%)
Jul 31, 2023 2.520 2.570 2.450 2.510 20,246 -0.02(-0.79%)
Jul 28, 2023 2.500 2.590 2.420 2.530 20,580 +0.03(+1.20%)
Jul 27, 2023 2.710 2.800 2.500 2.500 46,284 -0.18(-6.72%)
Jul 26, 2023 2.680 2.810 2.540 2.680 121,288 +0.03(+0.94%)
Jul 25, 2023 2.490 2.750 2.460 2.655 201,684 +0.15(+6.20%)
Jul 24, 2023 2.300 2.560 2.298 2.500 229,270 +0.22(+9.65%)
Jul 21, 2023 2.300 2.310 2.250 2.280 63,759 -0.05(-2.09%)
Jul 20, 2023 2.260 2.329 2.230 2.329 24,098 +0.04(+1.69%)
Jul 19, 2023 2.300 2.390 2.230 2.290 49,367 -0.03(-1.29%)
Jul 18, 2023 2.350 2.350 2.290 2.320 34,986 -0.01(-0.43%)
Jul 17, 2023 2.450 2.450 2.300 2.330 45,909 -0.08(-3.32%)
Jul 14, 2023 2.340 2.530 2.330 2.410 76,720 +0.06(+2.55%)
Jul 13, 2023 2.400 2.430 2.330 2.350 34,924 -0.05(-2.08%)
Jul 12, 2023 2.580 2.600 2.360 2.400 91,040 -0.18(-6.98%)
Jul 11, 2023 2.470 2.609 2.450 2.580 28,613 +0.13(+5.31%)
Jul 10, 2023 2.450 2.530 2.400 2.450 46,819 +0.03(+1.24%)
Jul 07, 2023 2.370 2.479 2.370 2.420 35,647 +0.04(+1.68%)
Jul 06, 2023 2.610 2.620 2.300 2.380 68,417 -0.24(-9.16%)
Jul 05, 2023 2.600 2.670 2.580 2.620 29,442 -0.04(-1.60%)
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.