Nuwellis, Inc. (NUWE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2178

+0.0020

(+0.93%)

At close: 04:00PM EDT

0.2130

-0.00

(-2.20%)

After hours:

07:35PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.2200	0.2400	0.2100	0.2200	0.2200	2,112,400
Jun 24, 2024	0.2000	0.2200	0.2000	0.2200	0.2200	537,700
Jun 21, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	694,100
Jun 20, 2024	0.1900	0.2300	0.1900	0.2200	0.2200	1,870,300
Jun 18, 2024	0.2200	0.2300	0.1800	0.2200	0.2200	16,950,500
Jun 17, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	506,200
Jun 14, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	310,600
Jun 13, 2024	0.2100	0.2100	0.1900	0.2000	0.2000	263,800
Jun 12, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	823,400
Jun 11, 2024	0.2000	0.2100	0.1900	0.2000	0.2000	308,000
Jun 10, 2024	0.2100	0.2100	0.1900	0.2100	0.2100	1,194,100
Jun 07, 2024	0.2300	0.2300	0.2000	0.2100	0.2100	1,339,000
Jun 06, 2024	0.2200	0.2400	0.2200	0.2200	0.2200	3,130,700
Jun 05, 2024	0.2400	0.2500	0.2200	0.2300	0.2300	728,600
Jun 04, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	693,900
Jun 03, 2024	0.2400	0.2500	0.2200	0.2400	0.2400	1,113,800
May 31, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	457,200
May 30, 2024	0.2700	0.3000	0.2700	0.2800	0.2800	897,200
May 29, 2024	0.2700	0.3000	0.2600	0.2800	0.2800	1,957,100
May 28, 2024	0.2700	0.3300	0.2500	0.2800	0.2800	8,196,100
May 24, 2024	0.2200	0.2800	0.2200	0.2500	0.2500	5,585,900
May 23, 2024	0.2400	0.2400	0.2100	0.2200	0.2200	2,062,200
May 22, 2024	0.2600	0.2700	0.2400	0.2400	0.2400	1,411,100
May 21, 2024	0.2500	0.2800	0.2400	0.2600	0.2600	2,644,300
May 20, 2024	0.2600	0.2700	0.2400	0.2600	0.2600	1,756,200
May 17, 2024	0.3000	0.3200	0.2500	0.2600	0.2600	5,418,000
May 16, 2024	0.2200	0.3000	0.2100	0.2700	0.2700	9,808,500
May 15, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	1,376,700
May 14, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	2,475,300
May 13, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	2,288,100
May 10, 2024	0.2800	0.2800	0.2400	0.2500	0.2500	3,339,900
May 09, 2024	0.2800	0.3100	0.2500	0.2700	0.2700	21,816,300
May 08, 2024	0.2400	0.2800	0.2100	0.2600	0.2600	9,701,900
May 07, 2024	0.3200	0.3600	0.2400	0.2600	0.2600	135,001,600
May 06, 2024	0.1800	0.1800	0.1500	0.1700	0.1700	3,616,700
May 03, 2024	0.2200	0.2300	0.1700	0.1800	0.1800	10,920,800
May 02, 2024	0.1500	0.2600	0.1400	0.2100	0.2100	72,293,000
May 01, 2024	0.1500	0.1600	0.1300	0.1300	0.1300	2,893,500
Apr 30, 2024	0.1500	0.1600	0.1400	0.1500	0.1500	2,220,600
Apr 29, 2024	0.1600	0.1600	0.1400	0.1400	0.1400	4,854,000
Apr 26, 2024	0.1600	0.1800	0.1500	0.1700	0.1700	18,455,900
Apr 25, 2024	0.3000	0.4000	0.2500	0.2900	0.2900	9,928,600
Apr 24, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	3,872,700
Apr 23, 2024	0.3600	0.3600	0.2900	0.3000	0.3000	7,331,500
Apr 22, 2024	0.2600	0.3600	0.2500	0.3300	0.3300	8,951,800
Apr 19, 2024	0.2600	0.2800	0.2400	0.2600	0.2600	236,200
Apr 18, 2024	0.2900	0.2900	0.2500	0.2600	0.2600	526,600
Apr 17, 2024	0.3400	0.3500	0.2700	0.2800	0.2800	891,700
Apr 16, 2024	0.3500	0.3800	0.3300	0.3400	0.3400	167,900
Apr 15, 2024	0.3700	0.3900	0.3500	0.3700	0.3700	56,200
Apr 12, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	48,000
Apr 11, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	60,800
Apr 10, 2024	0.4000	0.4000	0.3600	0.3800	0.3800	58,600
Apr 09, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	267,200
Apr 08, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	34,400
Apr 05, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	53,900
Apr 04, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	83,900
Apr 03, 2024	0.3800	0.4000	0.3700	0.3900	0.3900	139,500
Apr 02, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	85,700
Apr 01, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	146,800
Mar 28, 2024	0.3900	0.4100	0.3600	0.3600	0.3600	423,500
Mar 27, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	153,000
Mar 26, 2024	0.4300	0.4400	0.4100	0.4100	0.4100	224,500
Mar 25, 2024	0.4300	0.4600	0.4100	0.4500	0.4500	130,700
Mar 22, 2024	0.4300	0.4500	0.4200	0.4400	0.4400	76,900
Mar 21, 2024	0.4400	0.4600	0.4300	0.4300	0.4300	194,600
Mar 20, 2024	0.4400	0.4600	0.4200	0.4500	0.4500	68,000
Mar 19, 2024	0.4500	0.4800	0.4400	0.4500	0.4500	335,800
Mar 18, 2024	0.4600	0.4700	0.4300	0.4400	0.4400	181,100
Mar 15, 2024	0.4100	0.4500	0.4000	0.4100	0.4100	235,200
Mar 14, 2024	0.4200	0.4400	0.4000	0.4000	0.4000	245,800
Mar 13, 2024	0.4800	0.4900	0.4400	0.4400	0.4400	393,500
Mar 12, 2024	0.5000	0.5000	0.4600	0.4700	0.4700	355,200
Mar 11, 2024	0.5000	0.5100	0.4600	0.4700	0.4700	524,300
Mar 08, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	296,400
Mar 07, 2024	0.5100	0.5100	0.4800	0.4900	0.4900	1,081,300
Mar 06, 2024	0.5100	0.5100	0.4600	0.4700	0.4700	384,800
Mar 05, 2024	0.5200	0.5400	0.4900	0.5000	0.5000	1,037,200
Mar 04, 2024	0.6300	0.6300	0.5800	0.6000	0.6000	576,400
Mar 01, 2024	0.5700	0.6000	0.5600	0.5900	0.5900	530,800
Feb 29, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	262,600
Feb 28, 2024	0.6300	0.6300	0.5600	0.5900	0.5900	781,700
Feb 27, 2024	0.7300	0.7300	0.5900	0.6200	0.6200	956,100
Feb 26, 2024	0.6600	0.7700	0.6400	0.7000	0.7000	2,697,400
Feb 23, 2024	0.5700	0.6500	0.5000	0.6100	0.6100	1,603,900
Feb 22, 2024	0.6900	0.7000	0.5600	0.6000	0.6000	3,178,800
Feb 21, 2024	0.7000	0.7300	0.6100	0.6200	0.6200	913,100
Feb 20, 2024	0.6400	0.7900	0.6000	0.7000	0.7000	3,017,500
Feb 16, 2024	0.5300	0.6300	0.5300	0.6000	0.6000	1,410,500
Feb 15, 2024	0.4900	0.5500	0.4700	0.5300	0.5300	866,600
Feb 14, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	110,800
Feb 13, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	202,800
Feb 12, 2024	0.4800	0.5100	0.4600	0.4800	0.4800	596,500
Feb 09, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	262,000
Feb 08, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	183,300
Feb 07, 2024	0.4300	0.4700	0.4200	0.4600	0.4600	379,900
Feb 06, 2024	0.5100	0.5100	0.4400	0.4500	0.4500	2,533,700
Feb 05, 2024	0.4900	0.4900	0.4600	0.4800	0.4800	189,500
Feb 02, 2024	0.4500	0.5000	0.4500	0.4800	0.4800	89,300
Feb 01, 2024	0.4700	0.4900	0.4600	0.4700	0.4700	168,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL81.34+0.51(+0.63%)

Bitcoin CAD83,988.94+247.30(+0.30%)

Nuwellis, Inc. (NUWE)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
81.34
+0.51(+0.63%)

Bitcoin CAD
83,988.94
+247.30(+0.30%)