-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
-56.69% -
3 MONTH PERFORMANCE
-84.29% -
6 MONTH PERFORMANCE
-93.31% -
YEAR-TO-DATE PERFORMANCE
-94.59% -
1 YEAR PERFORMANCE
-98.13%
Nuwellis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.06 | 46,171 | $462,950 |
| 09/09/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 71,033 | $462,950 |
| 09/06/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 35,600 | $442,465 |
| 09/05/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 61,400 | $434,271 |
| 09/04/2024 | $1.30 | $1.05 (-19.23%) | $1.34 | $1.00 | 319,005 | $430,175 |
| 09/03/2024 | $1.42 | $1.30 (-8.45%) | $1.44 | $1.30 | 45,700 | $532,597 |
| 08/30/2024 | $1.35 | $1.42 (5.19%) | $1.44 | $1.31 | 75,158 | $581,760 |
| 08/29/2024 | $1.31 | $1.35 (3.05%) | $1.36 | $1.28 | 82,100 | $553,082 |
| 08/28/2024 | $1.38 | $1.28 (-7.25%) | $1.40 | $1.17 | 139,400 | $524,403 |
| 08/27/2024 | $1.51 | $1.40 (-7.28%) | $1.57 | $1.31 | 824,216 | $573,566 |
| 08/26/2024 | $1.34 | $1.43 (6.72%) | $1.43 | $1.30 | 304,400 | $585,857 |
| 08/23/2024 | $1.32 | $1.27 (-3.79%) | $1.40 | $1.20 | 754,700 | $520,306 |
| 08/22/2024 | $1.83 | $1.72 (-6.01%) | $1.93 | $1.70 | 237,336 | $704,667 |
| 08/21/2024 | $1.91 | $1.83 (-4.19%) | $2.05 | $1.83 | 125,970 | $749,733 |
| 08/20/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.91 | 34,957 | $790,702 |
| 08/19/2024 | $1.89 | $1.99 (5.29%) | $2.04 | $1.89 | 70,300 | $815,283 |
| 08/16/2024 | $2.06 | $1.85 (-10.19%) | $2.06 | $1.79 | 196,842 | $757,927 |
| 08/15/2024 | $2.33 | $2.01 (-13.73%) | $2.33 | $2.01 | 335,800 | $823,477 |
| 08/14/2024 | $2.20 | $2.27 (3.18%) | $2.38 | $2.12 | 396,900 | $929,996 |
| 08/13/2024 | $2.65 | $2.14 (-19.25%) | $2.66 | $2.00 | 966,543 | $876,737 |
| 08/12/2024 | $2.60 | $2.65 (1.92%) | $2.88 | $2.50 | 398,500 | $1.09 M |
| 08/09/2024 | $2.58 | $2.54 (-1.55%) | $2.77 | $2.50 | 51,501 | $1.04 M |
| 08/08/2024 | $2.83 | $2.63 (-7.07%) | $2.83 | $2.55 | 171,307 | $1.08 M |
| 08/07/2024 | $2.82 | $2.72 (-3.55%) | $3.18 | $2.63 | 335,801 | $1.11 M |
| 08/06/2024 | $2.62 | $2.81 (7.25%) | $2.95 | $2.52 | 150,500 | $1.15 M |
| 08/05/2024 | $2.60 | $2.60 (0%) | $2.65 | $2.49 | 203,100 | $1.07 M |
| 08/02/2024 | $2.88 | $2.73 (-5.21%) | $2.92 | $2.67 | 211,682 | $1.12 M |
| 08/01/2024 | $2.82 | $2.76 (-2.13%) | $2.94 | $2.60 | 574,800 | $1.13 M |
| 07/31/2024 | $2.68 | $2.83 (5.6%) | $3.83 | $2.68 | 3.92 M | $1.16 M |
| 07/30/2024 | $2.80 | $2.78 (-0.71%) | $2.99 | $2.60 | 774,500 | $1.14 M |
| 07/29/2024 | $2.48 | $2.84 (14.52%) | $3.78 | $2.40 | 7.66 M | $1.16 M |
| 07/26/2024 | $2.56 | $2.40 (-6.25%) | $2.59 | $2.19 | 498,916 | $983,256 |
| 07/25/2024 | $2.45 | $2.50 (2.04%) | $2.62 | $2.43 | 176,729 | $1.02 M |
| 07/24/2024 | $2.75 | $2.49 (-9.45%) | $2.91 | $2.28 | 1.01 M | $1.02 M |
| 07/23/2024 | $3.80 | $4.15 (9.21%) | $4.25 | $3.80 | 112,913 | $1.70 M |
| 07/22/2024 | $3.79 | $3.83 (1.06%) | $3.90 | $3.78 | 18,909 | $1.57 M |
| 07/19/2024 | $3.74 | $3.80 (1.6%) | $3.98 | $3.74 | 61,919 | $1.56 M |
| 07/18/2024 | $4.13 | $3.87 (-6.3%) | $4.25 | $3.82 | 127,900 | $1.59 M |
| 07/17/2024 | $4.50 | $4.27 (-5.11%) | $4.56 | $4.21 | 646,442 | $1.75 M |
| 07/16/2024 | $4.22 | $4.58 (8.53%) | $4.69 | $4.16 | 143,462 | $1.88 M |
| 07/15/2024 | $4.48 | $4.23 (-5.58%) | $4.48 | $4.18 | 49,600 | $1.73 M |
| 07/12/2024 | $4.28 | $4.50 (5.14%) | $4.70 | $3.94 | 328,900 | $1.84 M |
| 07/11/2024 | $3.75 | $4.14 (10.4%) | $4.49 | $3.68 | 350,015 | $1.70 M |
| 07/10/2024 | $3.78 | $3.65 (-3.44%) | $3.79 | $3.34 | 152,845 | $1.50 M |
| 07/09/2024 | $4.01 | $3.81 (-4.99%) | $4.23 | $3.71 | 429,628 | $1.56 M |
| 07/08/2024 | $4.04 | $3.98 (-1.49%) | $5.84 | $3.65 | 1.26 M | $1.63 M |
| 07/05/2024 | $4.39 | $4.02 (-8.43%) | $4.39 | $3.60 | 221,820 | $1.65 M |
| 07/03/2024 | $4.18 | $4.12 (-1.44%) | $4.35 | $3.80 | 96,444 | $1.69 M |
| 07/02/2024 | $4.96 | $4.08 (-17.74%) | $5.13 | $3.98 | 280,401 | $1.67 M |
| 07/01/2024 | $4.76 | $4.87 (2.31%) | $5.10 | $4.36 | 216,700 | $2.00 M |
| 06/28/2024 | $4.06 | $5.03 (23.89%) | $6.61 | $4.06 | 674,000 | $2.06 M |
| 06/27/2024 | $4.90 | $4.24 (-13.47%) | $4.97 | $4.03 | 101,746 | $1.74 M |
| 06/26/2024 | $5.71 | $5.01 (-12.26%) | $5.71 | $4.31 | 322,951 | $2.05 M |
| 06/25/2024 | $7.56 | $7.62 (0.79%) | $8.23 | $7.49 | 61,306 | $3.12 M |
| 06/24/2024 | $7.13 | $7.55 (5.89%) | $7.70 | $7.13 | 15,363 | $3.09 M |
| 06/21/2024 | $7.42 | $7.35 (-0.94%) | $7.70 | $7.18 | 19,831 | $3.01 M |
| 06/20/2024 | $6.79 | $7.63 (12.37%) | $7.88 | $6.76 | 53,437 | $3.13 M |
| 06/18/2024 | $7.74 | $7.58 (-2.07%) | $8.02 | $6.35 | 484,300 | $3.11 M |
| 06/17/2024 | $6.63 | $6.48 (-2.26%) | $6.76 | $6.37 | 14,463 | $2.65 M |
| 06/14/2024 | $7.00 | $6.83 (-2.43%) | $7.00 | $6.65 | 8,874 | $2.80 M |
| 06/13/2024 | $7.31 | $6.93 (-5.2%) | $7.33 | $6.74 | 7,537 | $2.84 M |
| 06/12/2024 | $7.00 | $7.33 (4.71%) | $7.44 | $6.86 | 23,526 | $3.00 M |
| 06/11/2024 | $7.14 | $7.00 (-1.96%) | $7.28 | $6.70 | 8,800 | $2.87 M |