Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nuwellis Inc (NUWE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 14.75 16.32 14.50 14.80 11,599
17th Jul 2025 (Thu) 14.44 16.36 13.26 15.76 111,281
16th Jul 2025 (Wed) 18.89 25.90 14.54 15.95 4,783,455
15th Jul 2025 (Tue) 7.15 7.15 6.41 6.895 387,753
14th Jul 2025 (Mon) 6.78 7.80 6.48 7.81 5,358
11th Jul 2025 (Fri) 7.32 7.32 6.79 6.88 7,484
10th Jul 2025 (Thu) 7.25 7.57 7.25 7.445 1,441
9th Jul 2025 (Wed) 7.69 7.69 7.29 7.38 4,236
8th Jul 2025 (Tue) 7.30 8.11 7.30 7.90 5,398
7th Jul 2025 (Mon) 7.47 7.47 6.80 7.11 10,306
4th Jul 2025 (Fri) 0.21 0.2123 0.19 0.1963 80,460
3rd Jul 2025 (Thu) 0.21 0.2123 0.19 0.1963 80,460
2nd Jul 2025 (Wed) 0.2259 0.231 0.2109 0.2195 151,068
1st Jul 2025 (Tue) 0.2187 0.2349 0.2162 0.2313 67,795
30th Jun 2025 (Mon) 0.2212 0.2212 0.2116 0.2204 213,909
27th Jun 2025 (Fri) 0.245 0.2451 0.226 0.2377 144,305
26th Jun 2025 (Thu) 0.2543 0.2608 0.25 0.258 131,342
25th Jun 2025 (Wed) 0.263 0.263 0.2511 0.2551 153,945
24th Jun 2025 (Tue) 0.2726 0.2754 0.265 0.2699 217,517
23rd Jun 2025 (Mon) 0.275 0.315 0.271 0.2958 511,050
20th Jun 2025 (Fri) 0.2739 0.2848 0.265 0.2672 2,790,038
19th Jun 2025 (Thu) 0.273 0.2849 0.2728 0.2789 174,508
18th Jun 2025 (Wed) 0.273 0.2849 0.2728 0.2789 174,508
17th Jun 2025 (Tue) 0.2788 0.2932 0.27 0.2715 157,784
16th Jun 2025 (Mon) 0.2789 0.3099 0.2718 0.2799 280,981
13th Jun 2025 (Fri) 0.3099 0.3271 0.27 0.2791 544,680
12th Jun 2025 (Thu) 0.3127 0.35 0.3044 0.3143 1,354,692
11th Jun 2025 (Wed) 0.2391 0.5857 0.235 0.369 30,018,280
10th Jun 2025 (Tue) 0.2578 0.26 0.2114 0.2342 13,266,718
9th Jun 2025 (Mon) 0.2675 0.2768 0.228 0.23 5,784,931
6th Jun 2025 (Fri) 0.6275 0.6275 0.4102 0.4031 167,448
5th Jun 2025 (Thu) 0.7788 0.7788 0.6011 0.6125 60,284
4th Jun 2025 (Wed) 0.7968 0.80 0.771 0.7702 2,892
3rd Jun 2025 (Tue) 0.845 0.845 0.7577 0.771 21,467
2nd Jun 2025 (Mon) 0.845 0.849 0.83 0.845 12,231
30th May 2025 (Fri) 0.915 0.915 0.87 0.86 7,922
29th May 2025 (Thu) 0.91 0.931 0.9029 0.915 1,229
28th May 2025 (Wed) 0.9217 0.9217 0.908 0.908 968
27th May 2025 (Tue) 0.90 0.90 0.898 0.898 3,096
26th May 2025 (Mon) 0.928 0.928 0.928 0.928 0
24th May 2025 (Sat) 0.917 0.928 0.917 0.928 5,021
23rd May 2025 (Fri) 0.917 0.917 0.917 0.917 5,021
22nd May 2025 (Thu) 0.90 0.90 0.90 0.90 356
21st May 2025 (Wed) 0.9301 0.9301 0.90 0.90 7,265
20th May 2025 (Tue) 0.96 0.96 0.96 0.96 744
19th May 2025 (Mon) 0.95 0.95 0.95 0.95 2,209
FTSE 100 Latest
Value8,992.12
Change19.48