Nuwellis, Inc. - Common Stock (NUWE)

1.7400
-2.7100 (-60.90%)
NASDAQ· Last Trade: Jul 31st, 8:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.741.931.611.746,852,6041.74
7/30/20265.146.403.704.45117,678,2934.45
7/29/20261.921.961.861.8910,936,9591.89
7/28/20261.931.951.831.9358,6261.93
7/27/20262.002.021.851.9978,3511.99
7/24/20262.202.351.952.05154,5972.05
7/23/20262.632.632.062.20356,7252.20
7/22/20262.892.952.822.8529,5712.85
7/21/20262.992.992.802.8554,5702.85
7/20/20262.873.012.753.0059,3313.00
7/17/20262.902.972.772.8539,7822.85
7/16/20263.083.082.772.94149,9772.94
7/15/20263.203.342.953.12393,6753.12
7/14/20262.853.292.733.22178,0973.22
7/13/20263.103.202.732.80100,3322.80
7/10/20262.913.202.873.04119,3353.04
7/09/20262.873.002.752.8890,9452.88
7/08/20263.013.222.802.8797,7292.87
7/07/20263.283.303.123.15119,1343.15
7/06/20263.153.503.053.29197,6003.29
7/02/20263.153.403.053.15181,0473.15
7/01/20263.093.322.923.14327,9233.14
6/30/20263.133.182.883.05119,5153.05
6/29/20263.303.613.103.18316,7013.18
6/26/20263.503.803.093.30928,3853.30
6/25/20260.090.100.090.093,576,6480.09
6/24/20260.090.090.080.097,659,0710.09
6/23/20260.130.130.120.132,421,9550.13
6/22/20260.140.140.120.132,225,7970.13
6/18/20260.140.140.130.131,891,9550.13
6/17/20260.130.140.130.142,955,8720.14
6/16/20260.130.140.120.142,933,4880.14
6/15/20260.150.160.130.143,355,2680.14
6/12/20260.140.150.140.143,813,8230.14
6/11/20260.140.150.140.143,283,0630.14
6/10/20260.150.170.140.156,460,5950.15
6/09/20260.140.150.140.154,834,9690.15
6/08/20260.150.150.130.149,095,3050.14
6/05/20260.170.210.150.1750,000,6750.17
6/04/20260.480.510.400.43579,6210.43
6/03/20260.600.610.480.49516,7920.49
6/02/20260.700.710.540.59342,3080.59
6/01/20260.730.800.700.70284,4260.70
5/29/20260.850.850.750.77322,4470.77
5/28/20260.740.990.730.85634,6420.85
5/27/20260.910.930.750.76231,6210.76
5/26/20260.900.990.890.91245,6680.91
5/22/20261.001.050.961.05162,9511.05
5/21/20260.951.000.951.0019,4061.00
5/20/20260.980.990.950.9914,7210.99
5/19/20260.970.980.930.9815,3700.98
5/18/20260.981.000.900.98115,3980.98
5/15/20261.031.080.980.9954,3770.99
5/14/20261.071.121.001.02122,6361.02
5/13/20261.061.060.991.0327,0971.03
5/12/20261.061.061.001.0345,9801.03
5/11/20261.071.081.001.0451,5321.04
5/08/20261.081.111.071.0927,8631.09
5/07/20261.091.101.061.1030,2911.10
5/06/20261.131.131.051.0947,7101.09
5/05/20261.091.131.071.1151,3411.11
5/04/20261.081.151.081.1250,0411.12
5/01/20261.161.161.071.0748,3751.07