Nuwellis, Inc. - Common Stock (NUWE)

5.9100
+0.7300 (14.09%)
NASDAQ · Last Trade: Nov 3rd, 5:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuwellis, Inc. - Common Stock (NUWE)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20265.655.655.185.1871,4635.18
10/30/20265.596.105.205.68311,4055.68
10/29/20266.947.155.615.7814,736,9275.78
10/28/20264.605.704.425.662,148,6215.66
10/27/20263.195.953.135.4123,943,9705.41
10/26/20260.310.360.280.34767,0943.10
10/23/20260.470.490.320.321,194,2192.90
10/22/20260.520.520.470.4967,6394.39
10/21/20260.550.580.520.5298,3614.69
10/20/20260.560.560.540.5528,7664.95
10/19/20260.560.570.540.5667,3015.02
10/16/20260.570.590.530.55112,0894.94
10/15/20260.540.580.530.5598,1954.98
10/14/20260.620.620.440.53376,4354.77
10/13/20260.670.700.620.62173,3225.59
10/12/20260.680.710.670.67107,7086.03
10/09/20260.700.710.670.69153,9156.20
10/08/20260.700.710.670.68140,2906.08
10/07/20260.690.740.680.69131,6656.22
10/06/20260.720.740.700.7062,1946.31
10/05/20260.700.750.680.69174,6886.25
10/02/20260.760.780.690.69108,5046.24
10/01/20260.740.780.740.75229,0126.74
9/30/20260.750.770.720.72126,2096.48
9/29/20260.760.770.730.75148,8876.71
9/28/20260.770.810.760.76159,8106.84
9/25/20260.810.810.760.78147,7916.98
9/24/20260.840.850.800.81248,2477.26
9/23/20260.830.860.830.85223,0177.64
9/22/20260.860.880.820.83415,4197.44
9/21/20260.880.890.840.87501,3797.86
9/18/20260.940.970.880.901,556,9328.07
9/17/20260.861.460.851.0959,079,5239.81
9/16/20260.810.860.800.81283,2377.33
9/15/20260.820.890.800.84638,3537.60
9/14/20260.780.810.770.80114,1817.17
9/11/20260.760.810.760.77141,4656.97
9/10/20260.800.810.770.77208,2446.91
9/09/20260.790.810.770.80131,5527.20
9/08/20260.810.830.770.79305,6717.09
9/04/20260.750.780.740.78223,4877.03
9/03/20260.740.810.710.73343,2636.61
9/02/20260.740.770.720.74223,8166.65
9/01/20260.760.790.760.76290,9626.81
8/31/20260.880.880.760.79756,5107.13
8/28/20261.001.050.860.891,358,4568.00
8/27/20260.991.030.970.99980,3348.90
8/26/20261.041.110.981.0124,341,8869.09
8/25/20261.061.060.940.96671,0658.63
8/24/20261.181.191.051.05420,5259.45
8/21/20261.111.181.111.16226,04510.44
8/20/20261.171.191.121.12218,59010.08
8/19/20261.171.301.141.17603,39610.53
8/18/20261.251.291.151.19418,24010.71
8/17/20261.301.301.221.26369,55511.34
8/14/20261.321.371.301.31291,83811.79
8/13/20261.381.391.251.30704,04511.70
8/12/20261.511.511.391.41411,85812.69
8/11/20261.431.551.421.48551,23413.32
8/10/20261.411.491.411.42617,79312.78
8/07/20261.631.631.461.49650,42413.41
8/06/20261.701.801.621.63552,81714.67
8/05/20261.791.851.631.711,092,88415.39
8/04/20262.132.431.751.8835,705,88916.92