Nuwellis Inc (CHFS) Historical Stock Data
5.36 ↑1.30 (32.02%)
As of April 26, 2021, 12:32pm EST.
Historical Data
In the past 30 trading days, CHFS is up 0.53% a day on average. There have been 20 days where Nuwellis Inc closed green and 10 days where CHFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-28 | 4.24 | 4.06 | ↓$0.18 (-4.25%) | 4.02 | 4.24 | 40.89K |
| 2021-06-25 | 4.13 | 4.23 | ↑$0.10 (2.42%) | 4.13 | 4.39 | 43.58K |
| 2021-06-24 | 4.12 | 4.15 | ↑$0.03 (0.65%) | 4.10 | 4.30 | 57.34K |
| 2021-06-23 | 3.95 | 4.30 | ↑$0.35 (8.86%) | 3.95 | 4.35 | 60.80K |
| 2021-06-22 | 3.88 | 3.98 | ↑$0.10 (2.58%) | 3.81 | 3.99 | 59.79K |
| 2021-06-21 | 4.15 | 3.95 | ↓$0.20 (-4.82%) | 3.90 | 4.23 | 101.72K |
| 2021-06-18 | 4.42 | 4.17 | ↓$0.25 (-5.66%) | 4.17 | 4.49 | 139.02K |
| 2021-06-17 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.38 | 4.55 | 54.97K |
| 2021-06-16 | 4.42 | 4.43 | ↑$0.01 (0.23%) | 4.33 | 4.75 | 123.85K |
| 2021-06-15 | 4.60 | 4.48 | ↓$0.12 (-2.61%) | 4.38 | 4.63 | 121.38K |
| 2021-06-14 | 4.53 | 4.65 | ↑$0.12 (2.65%) | 4.46 | 4.80 | 128.38K |
| 2021-06-11 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.45 | 4.60 | 74.67K |
| 2021-06-10 | 4.47 | 4.67 | ↑$0.20 (4.47%) | 4.35 | 4.79 | 293.85K |
| 2021-06-09 | 4.42 | 4.46 | ↑$0.04 (0.90%) | 4.39 | 4.55 | 156.89K |
| 2021-06-08 | 4.28 | 4.32 | ↑$0.04 (0.93%) | 4.15 | 4.39 | 128.32K |
| 2021-06-07 | 4.18 | 4.28 | ↑$0.10 (2.39%) | 4.11 | 4.37 | 126.77K |
| 2021-06-04 | 4.12 | 4.37 | ↑$0.25 (6.07%) | 4.06 | 4.49 | 288.04K |
| 2021-06-03 | 4.02 | 4.19 | ↑$0.17 (4.23%) | 4.00 | 4.23 | 108.91K |
| 2021-06-02 | 4.36 | 4.07 | ↓$0.29 (-6.65%) | 3.96 | 4.39 | 594.47K |
| 2021-06-01 | 4.10 | 4.41 | ↑$0.31 (7.56%) | 4.10 | 5.39 | 4.34M |
| 2021-05-28 | 4.18 | 4.02 | ↓$0.16 (-3.83%) | 4.02 | 4.31 | 56.93K |
| 2021-05-27 | 3.96 | 4.15 | ↑$0.20 (4.93%) | 3.93 | 4.18 | 42.84K |
| 2021-05-26 | 3.78 | 3.96 | ↑$0.18 (4.76%) | 3.78 | 3.98 | 51.62K |
| 2021-05-25 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.65 | 3.83 | 32.52K |
| 2021-05-24 | 3.93 | 3.77 | ↓$0.16 (-4.07%) | 3.70 | 3.93 | 57.74K |
| 2021-05-21 | 3.81 | 3.88 | ↑$0.07 (1.84%) | 3.81 | 3.96 | 61.74K |
| 2021-05-20 | 3.65 | 3.76 | ↑$0.11 (3.01%) | 3.64 | 3.81 | 56.92K |
| 2021-05-19 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.50 | 3.68 | 33.65K |
| 2021-05-18 | 3.77 | 3.59 | ↓$0.18 (-4.77%) | 3.50 | 3.86 | 178.66K |
| 2021-05-17 | 3.99 | 3.76 | ↓$0.23 (-5.76%) | 3.76 | 3.99 | 84.13K |
Create an account or log in to view more rows.
$CHFS not worrying
$CHFS buy the dip…smfh
$CHFS hi hi
$CHFS Burn burn burn
$CHFS Dip buyers are going to get wrecked
$CHFS Reinvest your dividends
$CHFS it's true....
$CHFS just hold no panic
$CHFS Puts or calls eod Monday
$CHFS is it time?