Nuwellis Inc. (NUWE)
0.93
-0.01 (-0.85%)
At close: Apr 11, 2025, 3:49 PM
0.89
-4.67%
After-hours: Apr 11, 2025, 05:02 PM EDT
Nuwellis Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.87 | 0.87 | 0.99 | 0.99 | 0.80 | 0.80 | 0.94 | 0.94 | 9.30% | 39,947 |
| Apr 9, 2025 | 0.78 | 0.78 | 0.87 | 0.87 | 0.77 | 0.77 | 0.86 | 0.86 | 11.69% | 70,700 |
| Apr 8, 2025 | 0.78 | 0.78 | 0.82 | 0.82 | 0.76 | 0.76 | 0.77 | 0.77 | 1.32% | 51,878 |
| Apr 7, 2025 | 0.83 | 0.83 | 0.86 | 0.86 | 0.75 | 0.75 | 0.76 | 0.76 | -8.43% | 85,497 |
| Apr 4, 2025 | 0.94 | 0.94 | 0.96 | 0.96 | 0.81 | 0.81 | 0.83 | 0.83 | -13.54% | 155,366 |
| Apr 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | 0.94 | 0.96 | 0.96 | -4.00% | 89,700 |
| Apr 2, 2025 | 0.95 | 0.95 | 1.03 | 1.03 | 0.95 | 0.95 | 1.00 | 1.00 | 4.17% | 113,000 |
| Apr 1, 2025 | 0.94 | 0.94 | 0.98 | 0.98 | 0.94 | 0.94 | 0.96 | 0.96 | 2.13% | 34,652 |
| Mar 31, 2025 | 0.96 | 0.96 | 1.00 | 0.99 | 0.93 | 0.93 | 0.94 | 0.94 | -4.08% | 94,534 |
| Mar 28, 2025 | 1.00 | 0.99 | 1.03 | 1.03 | 0.91 | 0.91 | 0.98 | 0.98 | -1.01% | 74,325 |
| Mar 27, 2025 | 0.99 | 0.99 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 54,281 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 0.90 | 0.90 | 0.97 | 0.97 | -12.61% | 279,219 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.05 | 1.05 | 1.11 | 1.11 | -2.63% | 127,000 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.17 | 1.17 | 1.10 | 1.10 | 1.14 | 1.14 | 0.88% | 65,600 |
| Mar 21, 2025 | 1.11 | 1.11 | 1.13 | 1.13 | 1.11 | 1.11 | 1.13 | 1.13 | 0.00% | 41,232 |
| Mar 20, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.11 | 1.11 | 1.13 | 1.13 | 0.89% | 36,000 |
| Mar 19, 2025 | 1.11 | 1.11 | 1.13 | 1.13 | 1.10 | 1.10 | 1.12 | 1.12 | 0.90% | 12,426 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 63,400 |
| Mar 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 1.14 | 1.16 | 1.16 | 0.00% | 35,940 |
| Mar 14, 2025 | 1.14 | 1.14 | 1.18 | 1.18 | 1.14 | 1.14 | 1.16 | 1.16 | 0.87% | 40,900 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.21 | 1.21 | 1.10 | 1.10 | 1.15 | 1.15 | -2.54% | 98,100 |
| Mar 12, 2025 | 1.17 | 1.17 | 1.20 | 1.20 | 1.12 | 1.12 | 1.18 | 1.18 | -2.48% | 77,000 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.27 | 1.27 | 1.11 | 1.11 | 1.21 | 1.21 | -3.97% | 152,227 |
| Mar 10, 2025 | 1.31 | 1.31 | 1.34 | 1.34 | 1.22 | 1.22 | 1.26 | 1.26 | -3.08% | 171,400 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.31 | 1.31 | 1.27 | 1.27 | 1.30 | 1.30 | 0.00% | 46,900 |
| Mar 6, 2025 | 1.25 | 1.25 | 1.33 | 1.33 | 1.25 | 1.25 | 1.30 | 1.30 | 4.00% | 95,233 |
| Mar 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 1.22 | 1.25 | 1.25 | 1.63% | 78,828 |
| Mar 4, 2025 | 1.19 | 1.19 | 1.26 | 1.26 | 1.15 | 1.15 | 1.23 | 1.23 | 2.50% | 78,349 |
| Mar 3, 2025 | 1.23 | 1.23 | 1.29 | 1.29 | 1.18 | 1.18 | 1.20 | 1.20 | -4.00% | 93,527 |
| Feb 28, 2025 | 1.23 | 1.23 | 1.28 | 1.28 | 1.19 | 1.19 | 1.25 | 1.25 | 2.46% | 83,091 |
| Feb 27, 2025 | 1.24 | 1.24 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 65,900 |
| Feb 26, 2025 | 1.28 | 1.28 | 1.33 | 1.33 | 1.20 | 1.20 | 1.24 | 1.24 | 4.20% | 332,717 |
| Feb 25, 2025 | 1.22 | 1.22 | 1.25 | 1.25 | 1.16 | 1.16 | 1.19 | 1.19 | -5.56% | 238,900 |
| Feb 24, 2025 | 1.27 | 1.27 | 1.29 | 1.29 | 1.23 | 1.23 | 1.26 | 1.26 | -3.08% | 319,416 |
| Feb 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.29 | 1.29 | 1.30 | 1.30 | -4.41% | 122,907 |
| Feb 20, 2025 | 1.42 | 1.42 | 1.45 | 1.45 | 1.33 | 1.33 | 1.36 | 1.36 | -6.85% | 345,100 |
| Feb 19, 2025 | 1.31 | 1.31 | 1.48 | 1.48 | 1.30 | 1.30 | 1.46 | 1.46 | 11.45% | 487,423 |
| Feb 18, 2025 | 1.30 | 1.30 | 1.36 | 1.36 | 1.29 | 1.29 | 1.31 | 1.31 | 1.55% | 186,200 |
| Feb 14, 2025 | 1.26 | 1.26 | 1.33 | 1.33 | 1.26 | 1.26 | 1.29 | 1.29 | -0.77% | 149,158 |
| Feb 13, 2025 | 1.18 | 1.18 | 1.31 | 1.31 | 1.17 | 1.17 | 1.30 | 1.30 | 7.44% | 150,207 |
| Feb 12, 2025 | 1.21 | 1.21 | 1.25 | 1.25 | 1.19 | 1.19 | 1.21 | 1.21 | -1.63% | 86,818 |
| Feb 11, 2025 | 1.32 | 1.32 | 1.33 | 1.33 | 1.20 | 1.20 | 1.23 | 1.23 | -7.52% | 184,500 |
| Feb 10, 2025 | 1.32 | 1.32 | 1.39 | 1.39 | 1.27 | 1.27 | 1.33 | 1.33 | 4.72% | 209,547 |
| Feb 7, 2025 | 1.29 | 1.29 | 1.30 | 1.30 | 1.22 | 1.22 | 1.27 | 1.27 | 2.42% | 126,201 |
| Feb 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 1.23 | 1.24 | 1.24 | 0.00% | 87,000 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.22 | 1.22 | 1.24 | 1.24 | 0.81% | 124,673 |
| Feb 4, 2025 | 1.20 | 1.20 | 1.25 | 1.25 | 1.19 | 1.19 | 1.23 | 1.23 | 1.65% | 188,584 |
| Feb 3, 2025 | 1.17 | 1.17 | 1.24 | 1.24 | 1.15 | 1.15 | 1.21 | 1.21 | -1.63% | 510,020 |
| Jan 31, 2025 | 1.20 | 1.20 | 1.53 | 1.53 | 1.17 | 1.17 | 1.23 | 1.23 | -1.60% | 1,850,600 |
| Jan 30, 2025 | 1.12 | 1.12 | 1.67 | 1.67 | 1.10 | 1.10 | 1.25 | 1.25 | 10.62% | 16,696,840 |