-
5 DAY PERFORMANCE
-30.77% -
1 MONTH PERFORMANCE
-8.78% -
3 MONTH PERFORMANCE
-27.03% -
6 MONTH PERFORMANCE
-85.12% -
YEAR-TO-DATE PERFORMANCE
-93.36% -
1 YEAR PERFORMANCE
-93.57%
Nuwellis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.70 | $1.35 (-20.59%) | $1.71 | $1.35 | 1.33 M | $1.83 M |
| 11/15/2024 | $1.72 | $1.80 (4.65%) | $1.96 | $1.28 | 2.82 M | $2.43 M |
| 11/14/2024 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.65 | 819,408 | $2.41 M |
| 11/13/2024 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.71 | 719,800 | $2.64 M |
| 11/12/2024 | $2.02 | $1.93 (-4.46%) | $2.17 | $1.91 | 1.06 M | $2.61 M |
| 11/11/2024 | $2.28 | $2.05 (-10.09%) | $2.57 | $1.85 | 21.79 M | $2.77 M |
| 11/08/2024 | $1.74 | $1.81 (4.02%) | $1.92 | $1.62 | 627,533 | $2.45 M |
| 11/07/2024 | $1.57 | $1.76 (12.1%) | $1.84 | $1.56 | 520,500 | $2.38 M |
| 11/06/2024 | $1.84 | $1.61 (-12.5%) | $1.85 | $1.55 | 1.10 M | $2.18 M |
| 11/05/2024 | $2.50 | $1.84 (-26.4%) | $2.50 | $1.80 | 5.94 M | $2.49 M |
| 11/04/2024 | $2.23 | $2.81 (26.01%) | $4.19 | $2.06 | 100.16 M | $3.80 M |
| 11/01/2024 | $1.69 | $1.36 (-19.53%) | $1.77 | $1.35 | 4.04 M | $1.84 M |
| 10/31/2024 | $1.91 | $1.72 (-9.95%) | $1.93 | $1.71 | 154,189 | $2.33 M |
| 10/30/2024 | $1.82 | $1.95 (7.14%) | $2.09 | $1.82 | 179,312 | $2.64 M |
| 10/29/2024 | $2.00 | $1.82 (-9%) | $2.00 | $1.76 | 197,146 | $2.46 M |
| 10/28/2024 | $2.07 | $2.08 (0.48%) | $2.13 | $1.95 | 312,469 | $2.81 M |
| 10/25/2024 | $1.72 | $1.86 (8.14%) | $1.90 | $1.65 | 357,500 | $2.51 M |
| 10/24/2024 | $1.81 | $1.64 (-9.39%) | $1.89 | $1.58 | 255,816 | $2.22 M |
| 10/23/2024 | $2.32 | $1.74 (-25%) | $2.46 | $1.68 | 825,614 | $2.35 M |
| 10/22/2024 | $2.09 | $2.36 (12.92%) | $2.40 | $1.90 | 1.57 M | $3.19 M |
| 10/21/2024 | $1.67 | $1.95 (16.77%) | $2.39 | $1.55 | 2.02 M | $2.64 M |
| 10/18/2024 | $1.47 | $1.48 (0.68%) | $1.61 | $1.46 | 313,334 | $2.00 M |
| 10/17/2024 | $1.40 | $1.49 (6.43%) | $1.55 | $1.33 | 2.15 M | $2.01 M |
| 10/16/2024 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 175,465 | $1.89 M |
| 10/15/2024 | $1.40 | $1.45 (3.57%) | $1.47 | $1.35 | 205,903 | $1.96 M |
| 10/14/2024 | $1.59 | $1.39 (-12.58%) | $1.59 | $1.33 | 249,200 | $1.88 M |
| 10/11/2024 | $1.37 | $1.67 (21.9%) | $1.80 | $1.37 | 990,720 | $2.26 M |
| 10/10/2024 | $1.37 | $1.39 (1.46%) | $1.68 | $1.35 | 1.14 M | $1.88 M |
| 10/09/2024 | $1.21 | $1.59 (31.4%) | $1.99 | $1.21 | 14.60 M | $2.15 M |
| 10/08/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.21 | 121,000 | $1.66 M |
| 10/07/2024 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.25 | 84,711 | $1.70 M |
| 10/04/2024 | $1.43 | $1.32 (-7.69%) | $1.49 | $1.30 | 176,984 | $1.78 M |
| 10/03/2024 | $1.43 | $1.48 (3.5%) | $1.74 | $1.43 | 566,500 | $2.00 M |
| 10/02/2024 | $1.43 | $1.48 (3.5%) | $1.53 | $1.28 | 400,614 | $2.00 M |
| 10/01/2024 | $1.27 | $1.48 (16.54%) | $1.78 | $1.25 | 2.92 M | $2.00 M |
| 09/30/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.15 | 112,965 | $1.61 M |
| 09/27/2024 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 88,455 | $1.64 M |
| 09/26/2024 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.26 | 61,814 | $1.70 M |
| 09/25/2024 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.28 | 33,693 | $1.77 M |
| 09/24/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.23 | 52,100 | $1.76 M |
| 09/23/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.24 | 33,000 | $1.76 M |
| 09/20/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.24 | 58,000 | $1.70 M |
| 09/19/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.22 | 106,400 | $1.73 M |
| 09/18/2024 | $1.36 | $1.26 (-7.35%) | $1.39 | $1.22 | 168,900 | $1.70 M |
| 09/17/2024 | $1.39 | $1.43 (2.88%) | $1.48 | $1.28 | 420,200 | $1.93 M |
| 09/16/2024 | $1.37 | $1.38 (0.73%) | $1.40 | $1.28 | 150,903 | $1.87 M |
| 09/13/2024 | $1.30 | $1.36 (4.62%) | $1.39 | $1.20 | 516,400 | $1.84 M |
| 09/12/2024 | $1.14 | $1.42 (24.56%) | $1.50 | $1.11 | 1.03 M | $1.92 M |
| 09/11/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.10 | 36,562 | $1.53 M |
| 09/10/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.06 | 46,200 | $1.53 M |
| 09/09/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 71,033 | $1.53 M |
| 09/06/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 35,600 | $1.46 M |
| 09/05/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 61,400 | $1.43 M |
| 09/04/2024 | $1.30 | $1.05 (-19.23%) | $1.34 | $1.00 | 319,005 | $1.42 M |
| 09/03/2024 | $1.42 | $1.30 (-8.45%) | $1.44 | $1.30 | 45,700 | $1.76 M |
| 08/30/2024 | $1.35 | $1.42 (5.19%) | $1.44 | $1.31 | 75,158 | $1.92 M |
| 08/29/2024 | $1.31 | $1.35 (3.05%) | $1.36 | $1.28 | 82,100 | $1.83 M |
| 08/28/2024 | $1.38 | $1.28 (-7.25%) | $1.40 | $1.17 | 139,400 | $1.73 M |
| 08/27/2024 | $1.51 | $1.40 (-7.28%) | $1.57 | $1.31 | 824,216 | $1.89 M |
| 08/26/2024 | $1.34 | $1.43 (6.72%) | $1.43 | $1.30 | 304,400 | $1.93 M |
| 08/23/2024 | $1.32 | $1.27 (-3.79%) | $1.40 | $1.20 | 754,700 | $1.72 M |
| 08/22/2024 | $1.83 | $1.72 (-6.01%) | $1.93 | $1.70 | 237,336 | $2.33 M |
| 08/21/2024 | $1.91 | $1.83 (-4.19%) | $2.05 | $1.83 | 125,970 | $2.47 M |
| 08/20/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.91 | 34,957 | $2.61 M |
| 08/19/2024 | $1.89 | $1.99 (5.29%) | $2.04 | $1.89 | 70,300 | $2.69 M |