Nuwellis, Inc. - Common Stock (NUWE)
0.7571
-0.0729 (-8.78%)
NASDAQ · Last Trade: Apr 8th, 2:05 AM EDT
Historical Prices For Nuwellis, Inc. - Common Stock (NUWE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 0.83 | 0.86 | 0.75 | 0.76 | 85,497 | 0.76 |
| 4/04/2025 | 0.94 | 0.96 | 0.81 | 0.84 | 155,366 | 0.84 |
| 4/03/2025 | 1.00 | 1.00 | 0.94 | 0.96 | 89,690 | 0.96 |
| 4/02/2025 | 0.95 | 1.03 | 0.95 | 1.00 | 112,958 | 1.00 |
| 4/01/2025 | 0.94 | 0.98 | 0.94 | 0.96 | 34,649 | 0.96 |
| 3/31/2025 | 0.96 | 0.99 | 0.93 | 0.94 | 94,534 | 0.94 |
| 3/28/2025 | 0.99 | 1.03 | 0.91 | 0.98 | 74,325 | 0.98 |
| 3/27/2025 | 0.99 | 1.02 | 0.99 | 0.99 | 54,241 | 0.99 |
| 3/26/2025 | 1.11 | 1.14 | 0.90 | 0.97 | 279,219 | 0.97 |
| 3/25/2025 | 1.21 | 1.21 | 1.05 | 1.11 | 124,983 | 1.11 |
| 3/24/2025 | 1.14 | 1.17 | 1.10 | 1.14 | 65,428 | 1.14 |
| 3/21/2025 | 1.11 | 1.13 | 1.11 | 1.13 | 41,232 | 1.13 |
| 3/20/2025 | 1.13 | 1.15 | 1.11 | 1.13 | 35,977 | 1.13 |
| 3/19/2025 | 1.11 | 1.13 | 1.10 | 1.12 | 12,426 | 1.12 |
| 3/18/2025 | 1.15 | 1.15 | 1.10 | 1.11 | 61,356 | 1.11 |
| 3/17/2025 | 1.18 | 1.18 | 1.14 | 1.16 | 35,940 | 1.16 |
| 3/14/2025 | 1.14 | 1.18 | 1.14 | 1.16 | 40,862 | 1.16 |
| 3/13/2025 | 1.20 | 1.21 | 1.10 | 1.15 | 98,054 | 1.15 |
| 3/12/2025 | 1.17 | 1.20 | 1.12 | 1.18 | 76,951 | 1.18 |
| 3/11/2025 | 1.26 | 1.27 | 1.11 | 1.21 | 152,227 | 1.21 |
| 3/10/2025 | 1.31 | 1.34 | 1.22 | 1.26 | 160,482 | 1.26 |
| 3/07/2025 | 1.29 | 1.30 | 1.27 | 1.29 | 46,866 | 1.29 |
| 3/06/2025 | 1.25 | 1.33 | 1.25 | 1.29 | 92,775 | 1.29 |
| 3/05/2025 | 1.26 | 1.26 | 1.22 | 1.25 | 78,828 | 1.25 |
| 3/04/2025 | 1.19 | 1.26 | 1.15 | 1.23 | 78,349 | 1.23 |
| 3/03/2025 | 1.23 | 1.29 | 1.18 | 1.20 | 93,515 | 1.20 |
| 2/28/2025 | 1.23 | 1.28 | 1.19 | 1.25 | 83,091 | 1.25 |
| 2/27/2025 | 1.24 | 1.29 | 1.22 | 1.22 | 65,878 | 1.22 |
| 2/26/2025 | 1.28 | 1.33 | 1.20 | 1.24 | 332,716 | 1.24 |
| 2/25/2025 | 1.22 | 1.25 | 1.16 | 1.19 | 230,434 | 1.19 |
| 2/24/2025 | 1.27 | 1.29 | 1.23 | 1.26 | 319,406 | 1.26 |
| 2/21/2025 | 1.37 | 1.37 | 1.29 | 1.30 | 122,907 | 1.30 |
| 2/20/2025 | 1.42 | 1.45 | 1.33 | 1.36 | 344,105 | 1.36 |
| 2/19/2025 | 1.31 | 1.48 | 1.30 | 1.46 | 485,319 | 1.46 |
| 2/18/2025 | 1.30 | 1.36 | 1.29 | 1.31 | 186,188 | 1.31 |
| 2/14/2025 | 1.26 | 1.33 | 1.26 | 1.29 | 149,158 | 1.29 |
| 2/13/2025 | 1.18 | 1.31 | 1.17 | 1.30 | 150,202 | 1.30 |
| 2/12/2025 | 1.21 | 1.25 | 1.19 | 1.21 | 86,726 | 1.21 |
| 2/11/2025 | 1.32 | 1.33 | 1.20 | 1.23 | 183,204 | 1.23 |
| 2/10/2025 | 1.32 | 1.39 | 1.27 | 1.33 | 208,803 | 1.33 |
| 2/07/2025 | 1.29 | 1.30 | 1.22 | 1.27 | 126,201 | 1.27 |
| 2/06/2025 | 1.29 | 1.29 | 1.23 | 1.24 | 86,974 | 1.24 |
| 2/05/2025 | 1.29 | 1.29 | 1.22 | 1.24 | 124,645 | 1.24 |
| 2/04/2025 | 1.20 | 1.25 | 1.19 | 1.23 | 188,282 | 1.23 |
| 2/03/2025 | 1.17 | 1.24 | 1.15 | 1.21 | 508,778 | 1.21 |
| 1/31/2025 | 1.20 | 1.53 | 1.17 | 1.23 | 1,850,554 | 1.23 |
| 1/30/2025 | 1.12 | 1.67 | 1.10 | 1.25 | 16,690,032 | 1.25 |
| 1/29/2025 | 1.13 | 1.17 | 1.10 | 1.13 | 110,830 | 1.13 |
| 1/28/2025 | 1.20 | 1.25 | 1.12 | 1.16 | 76,619 | 1.16 |
| 1/27/2025 | 1.30 | 1.31 | 1.19 | 1.20 | 121,159 | 1.20 |
| 1/24/2025 | 1.28 | 1.34 | 1.22 | 1.33 | 158,323 | 1.33 |
| 1/23/2025 | 1.22 | 1.35 | 1.17 | 1.31 | 292,257 | 1.31 |
| 1/22/2025 | 1.20 | 1.27 | 1.16 | 1.24 | 221,924 | 1.24 |
| 1/21/2025 | 1.18 | 1.19 | 1.15 | 1.17 | 151,541 | 1.17 |
| 1/17/2025 | 1.07 | 1.23 | 1.06 | 1.21 | 455,866 | 1.21 |
| 1/16/2025 | 1.10 | 1.10 | 1.04 | 1.08 | 58,664 | 1.08 |
| 1/15/2025 | 1.10 | 1.10 | 1.04 | 1.07 | 77,524 | 1.07 |
| 1/14/2025 | 1.01 | 1.07 | 1.01 | 1.05 | 122,138 | 1.05 |
| 1/13/2025 | 1.02 | 1.02 | 0.99 | 1.01 | 113,730 | 1.01 |
| 1/10/2025 | 1.06 | 1.06 | 1.00 | 1.02 | 157,429 | 1.02 |
| 1/08/2025 | 1.09 | 1.11 | 1.01 | 1.07 | 248,365 | 1.07 |