Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.9900
+0.0012 (0.12%)
At close: May 12, 2025, 4:00 PM
1.020
+0.030 (3.02%)
After-hours: May 12, 2025, 7:52 PM EDT
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | 0.12% | 29,162 |
| May 9, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.23% | 58,412 |
| May 8, 2025 | 1.00 | 1.00 | 0.89 | 0.96 | 0.96 | 1.89% | 55,583 |
| May 7, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.05% | 14,281 |
| May 6, 2025 | 0.97 | 0.99 | 0.91 | 0.94 | 0.94 | -6.41% | 21,236 |
| May 5, 2025 | 1.03 | 1.08 | 0.98 | 1.01 | 1.01 | -5.19% | 79,680 |
| May 2, 2025 | 1.04 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 74,295 |
| May 1, 2025 | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | 4.04% | 73,028 |
| Apr 30, 2025 | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | -1.00% | 28,624 |
| Apr 29, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.26% | 39,806 |
| Apr 28, 2025 | 0.98 | 1.06 | 0.89 | 0.95 | 0.95 | -5.00% | 146,811 |
| Apr 25, 2025 | 0.92 | 1.02 | 0.87 | 1.00 | 1.00 | 7.05% | 154,763 |
| Apr 24, 2025 | 0.97 | 0.98 | 0.90 | 0.93 | 0.93 | 7.24% | 198,982 |
| Apr 23, 2025 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | -1.30% | 28,255 |
| Apr 22, 2025 | 0.89 | 0.93 | 0.86 | 0.88 | 0.88 | -1.12% | 18,820 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.49% | 11,515 |
| Apr 17, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.76% | 40,030 |
| Apr 16, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -4.09% | 11,161 |
| Apr 15, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.33% | 29,667 |
| Apr 14, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | -3.41% | 9,546 |
| Apr 11, 2025 | 0.94 | 0.95 | 0.85 | 0.93 | 0.93 | -0.66% | 25,512 |
| Apr 10, 2025 | 0.87 | 0.99 | 0.80 | 0.94 | 0.94 | 9.07% | 40,066 |
| Apr 9, 2025 | 0.78 | 0.87 | 0.77 | 0.86 | 0.86 | 11.99% | 70,661 |
| Apr 8, 2025 | 0.78 | 0.82 | 0.76 | 0.77 | 0.77 | 1.43% | 51,878 |
| Apr 7, 2025 | 0.83 | 0.86 | 0.75 | 0.76 | 0.76 | -8.78% | 85,497 |
| Apr 4, 2025 | 0.94 | 0.96 | 0.81 | 0.83 | 0.83 | -13.54% | 155,366 |
| Apr 3, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 89,699 |
| Apr 2, 2025 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 4.38% | 112,959 |
| Apr 1, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.91% | 34,652 |
| Mar 31, 2025 | 0.96 | 1.00 | 0.93 | 0.94 | 0.94 | -3.61% | 94,534 |
| Mar 28, 2025 | 1.00 | 1.03 | 0.91 | 0.98 | 0.98 | -1.50% | 74,325 |
| Mar 27, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 2.23% | 54,281 |
| Mar 26, 2025 | 1.11 | 1.14 | 0.90 | 0.97 | 0.97 | -12.75% | 279,219 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.05 | 1.11 | 1.11 | -2.63% | 126,983 |
| Mar 24, 2025 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | 65,586 |
| Mar 21, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 41,232 |
| Mar 20, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 35,977 |
| Mar 19, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 12,426 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 63,391 |
| Mar 17, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 35,940 |
| Mar 14, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 40,862 |
| Mar 13, 2025 | 1.20 | 1.21 | 1.10 | 1.15 | 1.15 | -2.54% | 98,054 |
| Mar 12, 2025 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | -2.48% | 76,951 |
| Mar 11, 2025 | 1.26 | 1.27 | 1.11 | 1.21 | 1.21 | -3.97% | 152,227 |
| Mar 10, 2025 | 1.31 | 1.34 | 1.22 | 1.26 | 1.26 | -2.70% | 159,845 |
| Mar 7, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 46,866 |
| Mar 6, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 3.60% | 95,233 |
| Mar 5, 2025 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 78,828 |
| Mar 4, 2025 | 1.19 | 1.26 | 1.15 | 1.23 | 1.23 | 2.50% | 78,349 |
| Mar 3, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -4.00% | 93,527 |