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

Nuwellis Inc (NQ: NUWE )

0.2620 -0.0141 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 2.750 2.795 2.645 2.690 27,342 -0.03(-1.10%)
Jun 29, 2023 2.630 2.780 2.600 2.720 31,391 +0.12(+4.62%)
Jun 28, 2023 2.820 2.820 2.600 2.600 54,955 -0.22(-7.80%)
Jun 27, 2023 2.570 2.850 2.570 2.820 109,140 +0.24(+9.30%)
Jun 26, 2023 2.620 2.709 2.510 2.580 70,039 -0.15(-5.49%)
Jun 23, 2023 2.760 2.790 2.620 2.730 58,716 -0.06(-2.15%)
Jun 22, 2023 2.600 2.840 2.490 2.790 228,699 +0.21(+8.14%)
Jun 21, 2023 2.820 2.875 2.160 2.580 592,133 -0.32(-11.03%)
Jun 20, 2023 3.730 3.830 2.690 2.900 10,172,105 -0.03(-1.02%)
Jun 16, 2023 3.000 3.060 2.900 2.930 67,104 -0.07(-2.33%)
Jun 15, 2023 2.980 3.090 2.850 3.000 65,609 -0.05(-1.64%)
Jun 14, 2023 2.830 3.160 2.830 3.050 273,012 +0.10(+3.39%)
Jun 13, 2023 2.780 2.950 2.760 2.950 35,677 +0.20(+7.27%)
Jun 12, 2023 2.780 2.870 2.698 2.750 24,222 +0.04(+1.48%)
Jun 09, 2023 2.860 2.970 2.690 2.710 54,470 -0.20(-6.87%)
Jun 08, 2023 3.040 3.221 2.900 2.910 147,753 -0.05(-1.69%)
Jun 07, 2023 2.940 3.030 2.940 2.960 30,208 +0.07(+2.42%)
Jun 06, 2023 2.850 2.979 2.840 2.890 29,662 +0.06(+2.12%)
Jun 05, 2023 2.780 2.830 2.660 2.830 11,638 +0.07(+2.54%)
Jun 02, 2023 2.750 2.800 2.660 2.760 30,385 +0.01(+0.36%)
Jun 01, 2023 2.660 2.900 2.571 2.750 42,071 +0.10(+3.77%)
May 31, 2023 2.830 2.840 2.560 2.650 33,193 -0.18(-6.36%)
May 30, 2023 3.050 3.120 2.701 2.830 69,425 -0.23(-7.52%)
May 26, 2023 2.840 3.120 2.835 3.060 81,293 +0.11(+3.73%)
May 25, 2023 3.050 3.050 2.700 2.950 76,923 -0.04(-1.34%)
May 24, 2023 2.900 3.200 2.820 2.990 275,683 +0.08(+2.75%)
May 23, 2023 2.900 3.000 2.800 2.910 14,786 +0.04(+1.39%)
May 22, 2023 2.920 3.060 2.870 2.870 26,545 -0.15(-4.97%)
May 19, 2023 3.140 3.140 2.940 3.020 12,303 -0.05(-1.63%)
May 18, 2023 3.190 3.190 2.800 3.070 67,305 +0.11(+3.72%)
May 17, 2023 2.970 3.030 2.810 2.960 10,040 +0.12(+4.23%)
May 16, 2023 2.800 2.913 2.710 2.840 24,304 +0.10(+3.65%)
May 15, 2023 2.730 2.800 2.700 2.740 26,529 -0.03(-1.08%)
May 12, 2023 3.120 3.140 2.690 2.770 61,469 -0.34(-10.93%)
May 11, 2023 3.120 3.200 2.980 3.110 26,970 -0.01(-0.32%)
May 10, 2023 3.350 3.410 2.910 3.120 113,951 -0.09(-2.80%)
May 09, 2023 4.450 4.450 3.200 3.210 180,258 -1.24(-27.87%)
May 08, 2023 4.500 4.590 4.341 4.450 20,802 -0.06(-1.33%)
May 05, 2023 4.380 4.525 4.270 4.510 23,703 +0.07(+1.58%)
May 04, 2023 4.400 4.570 4.360 4.440 23,735 +0.04(+0.91%)
May 03, 2023 4.780 4.780 4.380 4.400 19,150 -0.21(-4.61%)
May 02, 2023 4.840 4.840 4.520 4.613 19,836 -0.20(-4.10%)
May 01, 2023 4.800 4.880 4.716 4.810 23,352 -0.08(-1.64%)
Apr 28, 2023 5.160 5.518 4.750 4.890 123,913 -0.34(-6.50%)
Apr 27, 2023 4.600 5.730 4.550 5.230 336,881 +0.69(+15.20%)
Apr 26, 2023 4.370 4.630 4.255 4.540 66,828 +0.06(+1.34%)
Apr 25, 2023 4.650 4.690 4.250 4.480 114,512 -0.14(-3.03%)
Apr 24, 2023 4.440 4.880 4.280 4.620 441,569 +0.34(+7.94%)
Apr 21, 2023 4.280 4.460 4.170 4.280 19,931 -0.11(-2.51%)
Apr 20, 2023 4.350 4.550 4.280 4.390 23,847 +0.00(+0.00%)
Apr 19, 2023 4.460 4.598 4.350 4.390 27,980 -0.08(-1.79%)
Apr 18, 2023 4.600 5.150 4.290 4.470 156,082 -0.11(-2.40%)
Apr 17, 2023 3.970 4.610 3.970 4.580 186,872 +0.55(+13.65%)
Apr 14, 2023 4.260 4.290 4.010 4.030 31,966 -0.27(-6.28%)
Apr 13, 2023 4.250 4.300 4.122 4.300 29,713 +0.07(+1.65%)
Apr 12, 2023 4.200 4.290 4.165 4.230 30,790 +0.00(+0.00%)
Apr 11, 2023 3.830 4.680 3.830 4.230 246,481 +0.27(+6.82%)
Apr 10, 2023 4.050 4.050 3.890 3.960 28,985 -0.03(-0.75%)
Apr 06, 2023 4.050 4.110 3.950 3.990 41,078 -0.13(-3.16%)
Apr 05, 2023 4.350 4.495 3.920 4.120 54,766 -0.18(-4.19%)
Apr 04, 2023 4.800 4.890 4.300 4.300 64,780 -0.55(-11.34%)
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.