NASDAQ:NUWE | Historical Stock Price | Nuwellis, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$375.08$149,588.59$59.66M$23.79B$9.49T2012-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$132.74M$132.74M0——
2019-12-30$131.2M$131.2M0——
2019-12-27$129.65M$129.65M0——
2019-12-26$125.02M$125.02M0——
2019-12-24$125.02M$125.02M0——
2019-12-23$118.85M$118.85M0——
2019-12-20$108.05M$108.05M0——
2019-12-19$112.68M$112.68M0——
2019-12-18$114.22M$114.22M0——
2019-12-17$114.22M$114.22M0——
2019-12-16$117.31M$117.31M0——
2019-12-13$121.94M$121.94M0——
2019-12-12$123.48M$123.48M0——
2019-12-11$114.22M$114.22M0——
2019-12-10$114.22M$114.22M0——
2019-12-09$121.94M$121.94M0——
2019-12-06$114.22M$114.22M0——
2019-12-05$129.65M$129.65M0——
2019-12-04$137.37M$137.37M0——
2019-12-03$143.55M$143.55M0——
2019-12-02$146.63M$146.63M0——
2019-11-29$138.92M$138.92M0——
2019-11-27$125.02M$125.02M0——
2019-11-26$117.31M$117.31M0——
2019-11-25$121.94M$121.94M0——
2019-11-22$125.02M$125.02M0——
2019-11-21$114.22M$114.22M0——
2019-11-20$111.13M$111.13M0——
2019-11-19$101.87M$101.87M0——
2019-11-18$101.87M$101.87M0——
2019-11-15$100.33M$100.33M0——
2019-11-14$97.24M$97.24M0——
2019-11-13$101.87M$101.87M0——
2019-11-12$108.05M$108.05M0——
2019-11-11$112.68M$112.68M0——
2019-11-08$118.85M$118.85M0——
2019-11-07$123.48M$123.48M0——
2019-11-06$131.2M$131.2M0——
2019-11-05$132.74M$132.74M0——
2019-11-04$154.35M$154.35M0——
2019-11-01$197.57M$197.57M0——
2019-10-31$142M$142M0——
2019-10-30$138.92M$138.92M0——
2019-10-29$145.09M$145.09M0——
2019-10-28$143.55M$143.55M0——
2019-10-25$157.44M$157.44M0——
2019-10-24$158.98M$158.98M0——
2019-10-23$171.33M$171.33M0——
2019-10-22$219.18M$219.18M0——
2019-10-21$219.18M$219.18M0——
2019-10-18$234.61M$234.61M0——
2019-10-17$228.44M$228.44M0——
2019-10-16$256.22M$256.22M0——
2019-10-15$209.92M$209.92M0——
2019-10-14$202.2M$202.2M0——
2019-10-11$222.26M$222.26M0——
2019-10-10$225.35M$225.35M0——
2019-10-09$217.63M$217.63M0——
2019-10-08$217.63M$217.63M0——
2019-10-07$223.81M$223.81M0——
2019-10-04$236.16M$236.16M0——
2019-10-03$234.61M$234.61M0——
2019-10-02$223.81M$223.81M0——
2019-10-01$214.55M$214.55M0——
2019-09-30$231.52M$231.52M0——
2019-09-27$251.59M$251.59M0——
2019-09-26$270.11M$270.11M0——
2019-09-25$291.72M$291.72M0——
2019-09-24$347.29M$347.29M0——
2019-09-23$319.5M$319.5M0——
2019-09-20$328.77M$328.77M0——
2019-09-19$327.22M$327.22M0——
2019-09-18$344.2M$344.2M0——
2019-09-17$339.57M$339.57M0——
2019-09-16$338.03M$338.03M0——
2019-09-13$402.85M$402.85M0——
2019-09-12$418.29M$418.29M0——
2019-09-11$429.09M$429.09M0——
2019-09-10$416.74M$416.74M0——
2019-09-09$413.66M$413.66M0——
2019-09-06$404.4M$404.4M0——
2019-09-05$390.51M$390.51M0——
2019-09-04$387.42M$387.42M0——
2019-09-03$379.7M$379.7M0——
2019-08-30$396.68M$396.68M0——
2019-08-29$401.31M$401.31M0——
2019-08-28$388.96M$388.96M0——
2019-08-27$392.05M$392.05M0——
2019-08-26$392.05M$392.05M0——
2019-08-23$392.05M$392.05M0——
2019-08-22$399.77M$399.77M0——
2019-08-21$405.94M$405.94M0——
2019-08-20$378.16M$378.16M0——
2019-08-19$379.7M$379.7M0——
2019-08-16$376.61M$376.61M0——
2019-08-15$384.33M$384.33M0——
2019-08-14$388.96M$388.96M0——
2019-08-13$381.24M$381.24M0——
2019-08-12$375.07M$375.07M0——
2019-08-09$396.68M$396.68M0——
2019-08-08$385.88M$385.88M0——
2019-08-07$384.33M$384.33M0——
2019-08-06$373.53M$373.53M0——
2019-08-05$388.96M$388.96M0——
2019-08-02$421.38M$421.38M0——
2019-08-01$421.38M$421.38M0——
2019-07-31$439.9M$439.9M0——
2019-07-30$438.35M$438.35M0——
2019-07-29$419.83M$419.83M0——
2019-07-26$424.46M$424.46M0——
2019-07-25$433.72M$433.72M0——
2019-07-24$459.96M$459.96M0——
2019-07-23$452.25M$452.25M0——
2019-07-22$447.62M$447.62M0——
2019-07-19$424.46M$424.46M0——
2019-07-18$415.2M$415.2M0——
2019-07-17$410.57M$410.57M0——
2019-07-16$421.38M$421.38M0——
2019-07-15$433.72M$433.72M0——
2019-07-12$424.46M$424.46M0——
2019-07-11$439.9M$439.9M0——
2019-07-10$453.79M$453.79M0——
2019-07-09$441.44M$441.44M0——
2019-07-08$447.62M$447.62M0——
2019-07-05$446.07M$446.07M0——
2019-07-03$446.07M$446.07M0——
2019-07-02$439.9M$439.9M0——
2019-07-01$459.96M$459.96M0——
2019-06-28$449.16M$449.16M0——
2019-06-27$447.62M$447.62M0——
2019-06-26$459.96M$459.96M0——
2019-06-25$481.57M$481.57M0——
2019-06-24$481.57M$481.57M0——
2019-06-21$503.18M$503.18M0——
2019-06-20$507.81M$507.81M0——
2019-06-19$489.29M$489.29M0——
2019-06-18$490.83M$490.83M0——
2019-06-17$489.29M$489.29M0——
2019-06-14$472.31M$472.31M0——
2019-06-13$473.85M$473.85M0——
2019-06-12$487.75M$487.75M0——
2019-06-11$478.48M$478.48M0——
2019-06-10$466.14M$466.14M0——
2019-06-07$463.05M$463.05M0——
2019-06-06$470.77M$470.77M0——
2019-06-05$481.57M$481.57M0——
2019-06-04$478.48M$478.48M0——
2019-06-03$478.48M$478.48M0——
2019-05-31$486.2M$486.2M0——
2019-05-30$490.83M$490.83M0——
2019-05-29$507.81M$507.81M0——
2019-05-28$529.42M$529.42M0——
2019-05-24$520.16M$520.16M0——
2019-05-23$527.88M$527.88M0——
2019-05-22$526.33M$526.33M0——
2019-05-21$538.68M$538.68M0——
2019-05-20$543.31M$543.31M0——
2019-05-17$568.01M$568.01M0——
2019-05-16$586.53M$586.53M0——
2019-05-15$568.01M$568.01M0——
2019-05-14$549.49M$549.49M0——
2019-05-13$544.86M$544.86M0——
2019-05-10$543.31M$543.31M0——
2019-05-09$564.92M$564.92M0——
2019-05-08$543.31M$543.31M0——
2019-05-07$563.38M$563.38M0——
2019-05-06$626.66M$626.66M0——
2019-05-03$625.12M$625.12M0——
2019-05-02$612.77M$612.77M0——
2019-05-01$588.07M$588.07M0——
2019-04-30$558.75M$558.75M0——
2019-04-29$572.64M$572.64M0——
2019-04-26$568.01M$568.01M0——
2019-04-25$563.38M$563.38M0——
2019-04-24$555.66M$555.66M0——
2019-04-23$532.51M$532.51M0——
2019-04-22$537.14M$537.14M0——
2019-04-18$577.27M$577.27M0——
2019-04-17$595.79M$595.79M0——
2019-04-16$637.47M$637.47M0——
2019-04-15$628.2M$628.2M0——
2019-04-12$639.01M$639.01M0——
2019-04-11$625.12M$625.12M0——
2019-04-10$654.44M$654.44M0——
2019-04-09$651.36M$651.36M0——
2019-04-08$666.79M$666.79M0——
2019-04-05$659.07M$659.07M0——
2019-04-04$645.18M$645.18M0——
2019-04-03$677.6M$677.6M0——
2019-04-02$702.29M$702.29M0——
2019-04-01$654.44M$654.44M0——
2019-03-29$634.38M$634.38M0——
2019-03-28$700.75M$700.75M0——
2019-03-27$654.44M$654.44M0——
2019-03-26$574.18M$574.18M0——
2019-03-25$541.77M$541.77M0——
2019-03-22$560.29M$560.29M0——
2019-03-21$591.16M$591.16M0——
2019-03-20$595.79M$595.79M0——
2019-03-19$623.57M$623.57M0——
2019-03-18$605.05M$605.05M0——
2019-03-15$547.94M$547.94M0——
2019-03-14$538.68M$538.68M0——
2019-03-13$686.86M$686.86M0——
2019-03-12$669.88M$669.88M0——
2019-03-11$671.42M$671.42M0——
2019-03-08$663.71M$663.71M0——
2019-03-07$1.22B$1.22B0——
2019-03-06$1.21B$1.21B0——
2019-03-05$1.35B$1.35B0——
2019-03-04$1.36B$1.36B0——
2019-03-01$1.4B$1.4B0——
2019-02-28$1.39B$1.39B0——
2019-02-27$1.35B$1.35B0——
2019-02-26$1.25B$1.25B0——
2019-02-25$1.38B$1.38B0——
2019-02-22$1.37B$1.37B0——
2019-02-21$1.62B$1.62B0——
2019-02-20$1.68B$1.68B0——
2019-02-19$1.85B$1.85B0——
2019-02-15$1.55B$1.55B0——
2019-02-14$1.46B$1.46B0——
2019-02-13$1.3B$1.3B0——
2019-02-12$1.27B$1.27B0——
2019-02-11$1.27B$1.27B0——
2019-02-08$1.25B$1.25B0——
2019-02-07$1.28B$1.28B0——
2019-02-06$1.25B$1.25B0——
2019-02-05$1.2B$1.2B0——
2019-02-04$1.16B$1.16B0——
2019-02-01$1.15B$1.15B0——
2019-01-31$1.16B$1.16B0——
2019-01-30$1.32B$1.32B0——
2019-01-29$1.38B$1.38B0——
2019-01-28$1.4B$1.4B0——
2019-01-25$1.41B$1.41B0——
2019-01-24$1.29B$1.29B0——
2019-01-23$1.44B$1.44B0——
2019-01-22$1.47B$1.47B0——
2019-01-18$1.42B$1.42B0——
2019-01-17$1.4B$1.4B0——
2019-01-16$1.54B$1.54B0——
2019-01-15$1.73B$1.73B0——
2019-01-14$1.4B$1.4B0——
2019-01-11$1.34B$1.34B0——
2019-01-10$1.29B$1.29B0——
2019-01-09$1.37B$1.37B0——
2019-01-08$1.23B$1.23B0——
2019-01-07$1.19B$1.19B0——
2019-01-04$1.19B$1.19B0——
2019-01-03$1.12B$1.12B0——
2019-01-02$1.12B$1.12B0——