Nuwellis Inc (NUWE) Historical Stock Data
1.84 ↓0.97 (-34.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUWE is up 0.26% a day on average. There have been 15 days where Nuwellis Inc closed green and 15 days where NUWE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-05 | 2.50 | 1.84 | ↓$0.66 (-26.40%) | 1.80 | 2.50 | 5.93M |
2024-11-04 | 2.23 | 2.81 | ↑$0.58 (26.01%) | 2.06 | 4.19 | 100.12M |
2024-11-01 | 1.69 | 1.36 | ↓$0.33 (-19.53%) | 1.35 | 1.77 | 3.95M |
2024-10-31 | 1.91 | 1.72 | ↓$0.19 (-9.95%) | 1.71 | 1.93 | 154.19K |
2024-10-30 | 1.82 | 1.95 | ↑$0.13 (7.14%) | 1.82 | 2.09 | 179.11K |
2024-10-29 | 2.00 | 1.82 | ↓$0.18 (-9.00%) | 1.76 | 2.00 | 197.05K |
2024-10-28 | 2.07 | 2.08 | ↑$0.01 (0.48%) | 1.95 | 2.13 | 312.46K |
2024-10-25 | 1.72 | 1.86 | ↑$0.14 (8.14%) | 1.65 | 1.90 | 357.35K |
2024-10-24 | 1.81 | 1.64 | ↓$0.17 (-9.39%) | 1.58 | 1.89 | 255.79K |
2024-10-23 | 2.32 | 1.74 | ↓$0.58 (-25.00%) | 1.68 | 2.46 | 824.65K |
2024-10-22 | 2.09 | 2.36 | ↑$0.27 (12.92%) | 1.90 | 2.40 | 1.56M |
2024-10-21 | 1.67 | 1.95 | ↑$0.28 (16.77%) | 1.55 | 2.39 | 2.01M |
2024-10-18 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.46 | 1.61 | 311.68K |
2024-10-17 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.33 | 1.55 | 2.15M |
2024-10-16 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.38 | 1.48 | 175.31K |
2024-10-15 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.35 | 1.47 | 205.86K |
2024-10-14 | 1.59 | 1.39 | ↓$0.20 (-12.58%) | 1.33 | 1.59 | 249.15K |
2024-10-11 | 1.37 | 1.67 | ↑$0.30 (21.53%) | 1.37 | 1.80 | 0.99M |
2024-10-10 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.35 | 1.68 | 1.13M |
2024-10-09 | 1.21 | 1.59 | ↑$0.38 (31.40%) | 1.21 | 1.99 | 14.59M |
2024-10-08 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.21 | 1.29 | 120.99K |
2024-10-07 | 1.35 | 1.26 | ↓$0.09 (-6.67%) | 1.25 | 1.37 | 84.70K |
2024-10-04 | 1.43 | 1.32 | ↓$0.11 (-7.69%) | 1.30 | 1.49 | 176.84K |
2024-10-03 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.43 | 1.74 | 566.40K |
2024-10-02 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.28 | 1.53 | 398.63K |
2024-10-01 | 1.27 | 1.48 | ↑$0.21 (16.54%) | 1.25 | 1.78 | 2.92M |
2024-09-30 | 1.27 | 1.19 | ↓$0.08 (-6.30%) | 1.15 | 1.27 | 109.85K |
2024-09-27 | 1.26 | 1.21 | ↓$0.05 (-4.33%) | 1.21 | 1.29 | 88.40K |
2024-09-26 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.26 | 1.33 | 61.81K |
2024-09-25 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.28 | 1.33 | 33.64K |
Create an account or log in to view more rows.
$NUWE has just been halted from trading due to volatility.
$NUWE has just been halted from trading due to volatility.
$NUWE yeeeeeee haw
$NUWE let it ride
$NUWE Pack it up boys.
$NUWE has just been halted from trading due to volatility.
$NUWE has just been halted from trading due to volatility.
$NUWE has just been halted from trading due to volatility.
$NUWE has just been halted from trading due to volatility.
$NUWE has just been halted from trading due to volatility.