Nuwellis, Inc. NUWE
NASDAQ · United States · Health Technology
$0.6940-0.06 (-7.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.69 | -8.00% | $0.76 | $0.78 | $0.69 | 107.20K |
| 2026-10-01 | $0.75 | +4.17% | $0.74 | $0.78 | $0.74 | 228.10K |
| 2026-09-30 | $0.72 | -4.00% | $0.75 | $0.77 | $0.72 | 126.00K |
| 2026-09-29 | $0.75 | -1.32% | $0.76 | $0.77 | $0.73 | 148.00K |
| 2026-09-28 | $0.76 | -2.56% | $0.77 | $0.81 | $0.76 | 159.70K |
| 2026-09-25 | $0.78 | -3.70% | $0.81 | $0.81 | $0.76 | 147.30K |
| 2026-09-24 | $0.81 | -4.71% | $0.84 | $0.85 | $0.80 | 259.20K |
| 2026-09-23 | $0.85 | +2.41% | $0.83 | $0.86 | $0.83 | 222.80K |
| 2026-09-22 | $0.83 | -4.60% | $0.86 | $0.88 | $0.82 | 414.40K |
| 2026-09-21 | $0.87 | -3.33% | $0.88 | $0.89 | $0.84 | 503.50K |
| 2026-09-18 | $0.90 | -17.43% | $0.94 | $0.97 | $0.88 | 1.56M |
| 2026-09-17 | $1.09 | +32.93% | $0.86 | $1.46 | $0.85 | 59.13M |
| 2026-09-16 | $0.82 | -2.38% | $0.81 | $0.86 | $0.80 | 281.90K |
| 2026-09-15 | $0.84 | +5.00% | $0.82 | $0.89 | $0.80 | 644.60K |
| 2026-09-14 | $0.80 | +3.90% | $0.78 | $0.81 | $0.77 | 112.60K |
| 2026-09-11 | $0.77 | 0.00% | $0.76 | $0.81 | $0.76 | 138.00K |
| 2026-09-10 | $0.77 | -3.75% | $0.80 | $0.81 | $0.77 | 200.70K |
| 2026-09-09 | $0.80 | +1.27% | $0.79 | $0.81 | $0.77 | 130.00K |
| 2026-09-08 | $0.79 | +1.28% | $0.81 | $0.83 | $0.77 | 305.40K |
| 2026-09-04 | $0.78 | +6.85% | $0.75 | $0.78 | $0.74 | 222.30K |
| 2026-09-03 | $0.73 | -1.35% | $0.75 | $0.81 | $0.71 | 340.20K |
| 2026-09-02 | $0.74 | -2.63% | $0.74 | $0.77 | $0.72 | 222.00K |
| 2026-09-01 | $0.76 | -3.80% | $0.76 | $0.79 | $0.76 | 289.60K |
| 2026-08-31 | $0.79 | -11.24% | $0.88 | $0.88 | $0.76 | 758.00K |
| 2026-08-28 | $0.89 | -10.10% | $1.00 | $1.05 | $0.87 | 1.36M |
| 2026-08-27 | $0.99 | -1.98% | $0.99 | $1.03 | $0.97 | 980.70K |
| 2026-08-26 | $1.01 | +5.21% | $1.05 | $1.11 | $0.98 | 24.39M |
| 2026-08-25 | $0.96 | -8.57% | $1.06 | $1.06 | $0.94 | 667.60K |
| 2026-08-24 | $1.05 | -9.48% | $1.18 | $1.19 | $1.05 | 416.50K |
| 2026-08-21 | $1.16 | +3.57% | $1.11 | $1.18 | $1.11 | 216.50K |
| 2026-08-20 | $1.12 | -4.27% | $1.17 | $1.19 | $1.12 | 226.90K |
| 2026-08-19 | $1.17 | -1.68% | $1.17 | $1.30 | $1.14 | 604.70K |
| 2026-08-18 | $1.19 | -5.56% | $1.25 | $1.30 | $1.15 | 418.40K |
| 2026-08-17 | $1.26 | -3.82% | $1.30 | $1.30 | $1.22 | 376.10K |
| 2026-08-14 | $1.31 | +0.77% | $1.32 | $1.37 | $1.30 | 291.80K |
| 2026-08-13 | $1.30 | -7.80% | $1.38 | $1.39 | $1.25 | 710.60K |
| 2026-08-12 | $1.41 | -4.73% | $1.51 | $1.51 | $1.39 | 415.60K |
| 2026-08-11 | $1.48 | +4.23% | $1.43 | $1.55 | $1.42 | 553.40K |
| 2026-08-10 | $1.42 | -4.70% | $1.41 | $1.49 | $1.41 | 618.80K |
| 2026-08-07 | $1.49 | -8.59% | $1.63 | $1.63 | $1.46 | 650.40K |
| 2026-08-06 | $1.63 | -4.68% | $1.70 | $1.80 | $1.62 | 558.80K |
| 2026-08-05 | $1.71 | -9.04% | $1.79 | $1.85 | $1.63 | 1.10M |
| 2026-08-04 | $1.88 | +16.77% | $2.13 | $2.43 | $1.75 | 35.73M |
| 2026-08-03 | $1.61 | -7.47% | $1.67 | $1.76 | $1.34 | 1.70M |
| 2026-07-31 | $1.74 | -60.90% | $1.74 | $1.93 | $1.61 | 6.87M |
| 2026-07-30 | $4.45 | +135.45% | $5.14 | $6.40 | $3.70 | 117.94M |
| 2026-07-29 | $1.89 | -2.07% | $1.92 | $1.96 | $1.87 | 11.68M |
| 2026-07-28 | $1.93 | -3.02% | $1.94 | $1.95 | $1.83 | 58.60K |
| 2026-07-27 | $1.99 | -2.93% | $2.00 | $2.02 | $1.85 | 76.20K |
| 2026-07-24 | $2.05 | -6.82% | $2.20 | $2.35 | $1.95 | 154.60K |
| 2026-07-23 | $2.20 | -22.81% | $2.63 | $2.63 | $2.06 | 362.50K |
| 2026-07-22 | $2.85 | 0.00% | $2.89 | $2.95 | $2.82 | 30.00K |
| 2026-07-21 | $2.85 | -5.00% | $2.99 | $2.99 | $2.80 | 54.70K |
| 2026-07-20 | $3.00 | +5.26% | $2.87 | $3.01 | $2.75 | 61.50K |
| 2026-07-17 | $2.85 | -3.06% | $2.90 | $2.97 | $2.77 | 39.80K |
| 2026-07-16 | $2.94 | -5.77% | $3.08 | $3.08 | $2.77 | 150.30K |
| 2026-07-15 | $3.12 | -3.11% | $3.20 | $3.34 | $2.95 | 395.20K |
| 2026-07-14 | $3.22 | +15.00% | $2.85 | $3.29 | $2.73 | 180.30K |
| 2026-07-13 | $2.80 | -7.89% | $3.10 | $3.20 | $2.73 | 100.50K |
| 2026-07-10 | $3.04 | +5.56% | $2.91 | $3.20 | $2.87 | 119.20K |
| 2026-07-09 | $2.88 | +0.35% | $2.87 | $3.00 | $2.75 | 92.30K |
| 2026-07-08 | $2.87 | -8.89% | $3.01 | $3.22 | $2.80 | 98.20K |
| 2026-07-07 | $3.15 | -4.26% | $3.28 | $3.30 | $3.12 | 119.10K |
| 2026-07-06 | $3.29 | +4.44% | $3.15 | $3.50 | $3.05 | 197.70K |
| 2026-07-02 | $3.15 | +0.32% | $3.15 | $3.40 | $3.05 | 168.70K |
| 2026-07-01 | $3.14 | +2.95% | $3.09 | $3.32 | $2.92 | 334.10K |
| 2026-06-30 | $3.05 | -4.09% | $3.13 | $3.18 | $2.88 | 124.50K |
| 2026-06-29 | $3.18 | -3.64% | $3.30 | $3.61 | $3.10 | 317.80K |
| 2026-06-26 | $3.30 | +4.76% | $3.50 | $3.80 | $3.09 | 928.40K |
| 2026-06-25 | $3.15 | 0.00% | $3.15 | $3.50 | $3.15 | 103.25K |
| 2026-06-24 | $3.15 | -30.77% | $3.15 | $3.15 | $2.80 | 221.26K |
| 2026-06-23 | $4.55 | 0.00% | $4.55 | $4.55 | $4.20 | 70.47K |
| 2026-06-22 | $4.55 | 0.00% | $4.90 | $4.90 | $4.20 | 66.18K |
| 2026-06-18 | $4.55 | -7.14% | $4.90 | $4.90 | $4.55 | 54.06K |
| 2026-06-17 | $4.90 | 0.00% | $4.55 | $4.90 | $4.55 | 86.92K |
| 2026-06-16 | $4.90 | 0.00% | $4.55 | $4.90 | $4.20 | 85.95K |
| 2026-06-15 | $4.90 | 0.00% | $5.25 | $5.60 | $4.55 | 96.64K |
| 2026-06-12 | $4.90 | 0.00% | $4.90 | $5.25 | $4.90 | 106.76K |
| 2026-06-11 | $4.90 | -6.67% | $4.90 | $5.25 | $4.90 | 94.05K |
| 2026-06-10 | $5.25 | 0.00% | $5.25 | $5.95 | $4.90 | 186.34K |
| 2026-06-09 | $5.25 | 0.00% | $4.90 | $5.25 | $4.90 | 140.47K |
| 2026-06-08 | $5.25 | -11.76% | $5.25 | $5.25 | $4.55 | 273.31K |
| 2026-06-05 | $5.95 | -60.47% | $5.95 | $7.35 | $5.25 | 1.43M |
| 2026-06-04 | $15.05 | -12.24% | $16.80 | $17.85 | $14.00 | 17.55K |
| 2026-06-03 | $17.15 | -16.95% | $21.00 | $21.35 | $16.80 | 14.83K |
| 2026-06-02 | $20.65 | -15.71% | $24.50 | $24.85 | $18.90 | 9.78K |
| 2026-06-01 | $24.50 | -9.09% | $25.55 | $28.00 | $24.50 | 8.19K |
| 2026-05-29 | $26.95 | -9.41% | $29.05 | $30.10 | $26.25 | 9.07K |
| 2026-05-28 | $29.75 | +11.84% | $25.90 | $34.65 | $25.55 | 18.45K |
| 2026-05-27 | $26.60 | -16.48% | $31.85 | $32.55 | $26.25 | 6.62K |