Nuwellis, Inc. - NUWE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	0.31	0.28	0.28	0.33	0.27	7.76M
June 12, 2025	0.31	0.31	0.31	0.35	0.3	13.25M
June 11, 2025	0.24	0.37	0.37	0.59	0.23	436.43M
June 10, 2025	0.26	0.23	0.23	0.26	0.21	62.39M
June 09, 2025	0.27	0.23	0.23	0.28	0.23	35.84M
June 06, 2025	0.62	0.4	0.4	0.63	0.4	2.04M
June 05, 2025	0.78	0.61	0.61	0.78	0.6	692,243
June 04, 2025	0.81	0.77	0.77	0.81	0.77	80,960
June 03, 2025	0.83	0.77	0.77	0.85	0.76	210,600
June 02, 2025	0.9	0.85	0.85	0.93	0.83	91,911
May 30, 2025	0.89	0.86	0.86	0.93	0.86	93,045
May 29, 2025	0.91	0.92	0.92	0.95	0.9	36,605
May 28, 2025	0.92	0.93	0.93	0.94	0.89	65,100
May 27, 2025	0.93	0.89	0.89	0.95	0.89	31,900
May 23, 2025	0.89	0.93	0.93	0.95	0.89	28,400
May 22, 2025	0.93	0.92	0.92	0.95	0.89	56,632
May 21, 2025	0.97	0.9	0.9	0.99	0.89	71,897
May 20, 2025	0.95	0.96	0.96	1	0.94	39,000
May 19, 2025	0.94	0.96	0.96	1.03	0.94	27,600
May 16, 2025	0.94	0.94	0.94	0.97	0.93	52,975
May 15, 2025	0.98	0.96	0.96	1	0.95	28,425
May 14, 2025	1	0.96	0.96	1	0.95	21,753
May 13, 2025	1.02	1	1	1.02	0.94	60,459
May 12, 2025	1.02	0.99	0.99	1.03	0.99	29,200
May 09, 2025	0.95	0.99	0.99	0.99	0.95	55,595
May 08, 2025	1	0.96	0.96	1	0.89	54,325
May 07, 2025	0.94	0.94	0.94	0.95	0.93	14,300
May 06, 2025	0.97	0.94	0.94	0.99	0.91	21,236
May 05, 2025	1.03	1	1	1.08	0.98	79,700
May 02, 2025	1.04	1.06	1.06	1.08	1	74,295
May 01, 2025	1.02	1.03	1.03	1.08	1.02	73,028
April 30, 2025	1.01	0.99	0.99	1.02	0.95	28,624
April 29, 2025	0.95	1	1	1.02	0.95	39,806
April 28, 2025	0.98	0.95	0.95	1.06	0.89	146,811
April 25, 2025	0.92	1	1	1.02	0.87	149,285
April 24, 2025	0.97	0.93	0.93	0.98	0.9	199,000
April 23, 2025	0.9	0.87	0.87	0.93	0.87	28,300
April 22, 2025	0.89	0.88	0.88	0.93	0.86	18,820
April 21, 2025	0.93	0.89	0.89	0.93	0.89	11,515
April 17, 2025	0.89	0.93	0.93	0.93	0.89	40,030
April 16, 2025	0.91	0.89	0.89	0.92	0.87	10,839
April 15, 2025	0.9	0.93	0.93	0.95	0.9	29,700
April 14, 2025	0.88	0.9	0.9	0.92	0.88	9,546
April 11, 2025	0.94	0.93	0.93	0.95	0.85	25,056
April 10, 2025	0.87	0.94	0.94	0.99	0.8	39,947
April 09, 2025	0.78	0.86	0.86	0.87	0.77	70,700
April 08, 2025	0.78	0.77	0.77	0.82	0.76	51,878
April 07, 2025	0.83	0.76	0.76	0.86	0.75	85,497
April 04, 2025	0.94	0.83	0.83	0.96	0.81	154,507
April 03, 2025	1	0.96	0.96	1	0.94	89,700
April 02, 2025	0.95	1	1	1.03	0.95	113,000
April 01, 2025	0.94	0.96	0.96	0.98	0.94	34,652
March 31, 2025	0.96	0.94	0.94	1	0.93	94,534
March 28, 2025	1	0.98	0.98	1.03	0.91	74,325
March 27, 2025	0.99	0.99	0.99	1.02	0.99	54,281
March 26, 2025	1.11	0.97	0.97	1.14	0.9	279,219
March 25, 2025	1.21	1.11	1.11	1.21	1.05	127,000
March 24, 2025	1.14	1.14	1.14	1.17	1.1	65,600
March 21, 2025	1.11	1.13	1.13	1.13	1.11	41,232
March 20, 2025	1.13	1.13	1.13	1.15	1.11	36,000

Nuwellis, Inc. (NUWE) NASDAQ