Nuwellis Inc. (NUWE)
1.19
-0.06 (-4.80%)
At close: Mar 03, 2025, 3:59 PM
1.20
0.84%
After-hours: Mar 03, 2025, 04:00 PM EST
NUWE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | -0.05 | -4.00% | 93,505 |
| Feb 28, 2025 | 1.23 | 1.28 | 1.19 | 1.25 | 0.03 | 2.46% | 83,091 |
| Feb 27, 2025 | 1.24 | 1.29 | 1.22 | 1.22 | -0.02 | -1.61% | 65,900 |
| Feb 26, 2025 | 1.28 | 1.33 | 1.20 | 1.24 | 0.05 | 4.20% | 332,717 |
| Feb 25, 2025 | 1.22 | 1.25 | 1.16 | 1.19 | -0.07 | -5.56% | 238,900 |
| Feb 24, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | -0.04 | -3.08% | 319,416 |
| Feb 21, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | -0.06 | -4.41% | 122,907 |
| Feb 20, 2025 | 1.42 | 1.45 | 1.33 | 1.36 | -0.10 | -6.85% | 345,100 |
| Feb 19, 2025 | 1.31 | 1.48 | 1.30 | 1.46 | 0.15 | 11.45% | 487,423 |
| Feb 18, 2025 | 1.30 | 1.36 | 1.29 | 1.31 | 0.02 | 1.55% | 186,200 |
| Feb 14, 2025 | 1.26 | 1.33 | 1.26 | 1.29 | -0.01 | -0.77% | 149,158 |
| Feb 13, 2025 | 1.18 | 1.31 | 1.17 | 1.30 | 0.09 | 7.44% | 150,207 |
| Feb 12, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | -0.02 | -1.63% | 86,818 |
| Feb 11, 2025 | 1.32 | 1.33 | 1.20 | 1.23 | -0.10 | -7.52% | 184,500 |
| Feb 10, 2025 | 1.32 | 1.39 | 1.27 | 1.33 | 0.06 | 4.72% | 209,547 |
| Feb 7, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 0.03 | 2.42% | 126,201 |
| Feb 6, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 0.00 | 0.00% | 87,000 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 0.01 | 0.81% | 124,673 |
| Feb 4, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 0.02 | 1.65% | 188,584 |
| Feb 3, 2025 | 1.17 | 1.24 | 1.15 | 1.21 | -0.02 | -1.63% | 510,020 |
| Jan 31, 2025 | 1.20 | 1.53 | 1.17 | 1.23 | -0.02 | -1.60% | 1,850,600 |
| Jan 30, 2025 | 1.12 | 1.67 | 1.10 | 1.25 | 0.12 | 10.62% | 16,696,840 |
| Jan 29, 2025 | 1.13 | 1.17 | 1.10 | 1.13 | -0.03 | -2.59% | 110,858 |
| Jan 28, 2025 | 1.20 | 1.25 | 1.12 | 1.16 | -0.04 | -3.33% | 82,430 |
| Jan 27, 2025 | 1.30 | 1.31 | 1.19 | 1.20 | -0.13 | -9.77% | 122,628 |
| Jan 24, 2025 | 1.28 | 1.34 | 1.22 | 1.33 | 0.02 | 1.53% | 158,323 |
| Jan 23, 2025 | 1.22 | 1.35 | 1.17 | 1.31 | 0.07 | 5.65% | 293,535 |
| Jan 22, 2025 | 1.20 | 1.27 | 1.16 | 1.24 | 0.07 | 5.98% | 222,002 |
| Jan 21, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | -0.04 | -3.31% | 151,781 |
| Jan 17, 2025 | 1.07 | 1.23 | 1.06 | 1.21 | 0.12 | 11.01% | 455,900 |
| Jan 16, 2025 | 1.10 | 1.10 | 1.04 | 1.09 | 0.02 | 1.87% | 59,200 |
| Jan 15, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 0.02 | 1.90% | 78,300 |
| Jan 14, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 0.04 | 3.96% | 122,819 |
| Jan 13, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | -0.01 | -0.98% | 114,235 |
| Jan 10, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | -0.05 | -4.67% | 157,429 |
| Jan 8, 2025 | 1.09 | 1.11 | 1.01 | 1.07 | -0.04 | -3.60% | 248,400 |
| Jan 7, 2025 | 1.18 | 1.19 | 1.09 | 1.11 | -0.04 | -3.48% | 118,000 |
| Jan 6, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | -0.03 | -2.54% | 183,500 |
| Jan 3, 2025 | 1.21 | 1.21 | 1.12 | 1.18 | -0.02 | -1.67% | 212,566 |
| Jan 2, 2025 | 1.21 | 1.26 | 1.16 | 1.20 | 0.09 | 8.11% | 1,384,610 |
| Dec 31, 2024 | 1.12 | 1.16 | 1.10 | 1.11 | -0.01 | -0.89% | 216,893 |
| Dec 30, 2024 | 1.14 | 1.16 | 1.07 | 1.12 | -0.05 | -4.27% | 237,339 |
| Dec 27, 2024 | 1.17 | 1.20 | 1.15 | 1.17 | 0.02 | 1.74% | 172,000 |
| Dec 26, 2024 | 1.10 | 1.16 | 1.10 | 1.15 | 0.06 | 5.50% | 299,765 |
| Dec 24, 2024 | 1.11 | 1.11 | 1.07 | 1.09 | 0.03 | 2.83% | 76,039 |
| Dec 23, 2024 | 1.02 | 1.10 | 0.99 | 1.06 | 0.06 | 6.00% | 184,507 |
| Dec 20, 2024 | 1.01 | 1.07 | 1.00 | 1.00 | -0.01 | -0.99% | 190,121 |
| Dec 19, 2024 | 1.05 | 1.08 | 0.92 | 1.01 | 0.01 | 1.00% | 1,335,138 |
| Dec 18, 2024 | 0.98 | 1.08 | 0.97 | 1.00 | 0.02 | 2.04% | 475,000 |
| Dec 17, 2024 | 1.18 | 1.18 | 0.97 | 0.98 | -0.21 | -17.65% | 709,800 |