Skip to main content

Sanuwave Health Inc (OP: SNWV )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0230 0.0290 0.0230 0.0250 262,121 +0.00(+11.11%)
Apr 27, 2023 0.0215 0.0295 0.0201 0.0225 333,139 -0.00(-10.36%)
Apr 26, 2023 0.0250 0.0251 0.0250 0.0251 41,000 -0.00(-1.57%)
Apr 25, 2023 0.0285 0.0300 0.0237 0.0255 34,000 -0.00(-10.53%)
Apr 24, 2023 0.0275 0.0285 0.0219 0.0285 40,600 +0.00(+7.55%)
Apr 21, 2023 0.0285 0.0285 0.0260 0.0265 268,100 -0.00(-7.02%)
Apr 20, 2023 0.0247 0.0288 0.0240 0.0285 957,168 +0.00(+19.25%)
Apr 19, 2023 0.0221 0.0247 0.0212 0.0239 641,959 +0.00(+12.74%)
Apr 18, 2023 0.0300 0.0300 0.0212 0.0212 3,840,770 -0.01(-29.33%)
Apr 17, 2023 0.0243 0.0300 0.0243 0.0300 165,504 +0.01(+21.95%)
Apr 14, 2023 0.0335 0.0350 0.0246 0.0246 1,099,700 -0.01(-24.54%)
Apr 13, 2023 0.0340 0.0350 0.0326 0.0326 19,600 -0.00(-5.51%)
Apr 12, 2023 0.0345 0.0345 0.0345 0.0345 2,000 +0.00(+0.00%)
Apr 11, 2023 0.0345 0.0345 0.0345 0.0345 12,000 -0.00(-1.43%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 19,100 +0.00(+0.00%)
Apr 06, 2023 0.0370 0.0370 0.0350 0.0350 116,800 -0.00(-9.33%)
Apr 04, 2023 0.0386 30 -0.00(-3.50%)
Apr 03, 2023 0.0440 0.0440 0.0372 0.0400 601,090 -0.00(-4.76%)
Mar 31, 2023 0.0440 0.0440 0.0400 0.0420 284,608 +0.00(+0.72%)
Mar 30, 2023 0.0301 0.0420 0.0286 0.0417 497,124 +0.01(+22.65%)
Mar 29, 2023 0.0276 0.0340 0.0267 0.0340 797,426 +0.01(+37.65%)
Mar 28, 2023 0.0232 0.0269 0.0227 0.0247 18,100 +0.00(+5.11%)
Mar 27, 2023 0.0218 0.0235 0.0218 0.0235 83,100 +0.00(+1.73%)
Mar 24, 2023 0.0225 0.0273 0.0210 0.0231 494,999 +0.00(+2.67%)
Mar 23, 2023 0.0269 0.0369 0.0225 0.0225 672,158 -0.01(-21.05%)
Mar 22, 2023 0.0297 0.0300 0.0274 0.0285 79,515 -0.00(-4.04%)
Mar 21, 2023 0.0300 0.0300 0.0290 0.0297 55,450 -0.00(-0.67%)
Mar 20, 2023 0.0290 0.0300 0.0280 0.0299 210,000 -0.00(-0.33%)
Mar 17, 2023 0.0290 0.0300 0.0264 0.0300 594,870 +0.00(+3.81%)
Mar 16, 2023 0.0290 0.0290 0.0248 0.0289 896,876 +0.00(+11.15%)
Mar 15, 2023 0.0270 0.0275 0.0250 0.0260 203,720 -0.00(-5.45%)
Mar 14, 2023 0.0265 0.0287 0.0265 0.0275 152,613 +0.00(+1.85%)
Mar 13, 2023 0.0265 0.0270 0.0255 0.0270 209,500 -0.00(-5.59%)
Mar 10, 2023 0.0300 0.0300 0.0251 0.0286 67,867 -0.00(-4.67%)
Mar 09, 2023 0.0285 0.0334 0.0285 0.0300 771,500 +0.00(+5.26%)
Mar 08, 2023 0.0285 0.0290 0.0285 0.0285 34,501 -0.00(-2.73%)
Mar 07, 2023 0.0290 0.0293 0.0290 0.0293 45,050 +0.00(+1.74%)
Mar 06, 2023 0.0300 0.0300 0.0280 0.0288 288,420 -0.00(-4.00%)
Mar 03, 2023 0.0300 0.0300 0.0296 0.0300 139,706 +0.00(+0.00%)
Mar 02, 2023 0.0330 0.0330 0.0291 0.0300 852,686 +0.00(+0.00%)
Mar 01, 2023 0.0367 0.0380 0.0281 0.0300 1,584,750 -0.01(-27.18%)
Feb 28, 2023 0.0358 0.0443 0.0358 0.0412 62,700 +0.01(+21.18%)
Feb 27, 2023 0.0365 0.0430 0.0321 0.0340 231,699 -0.00(-11.69%)
Feb 24, 2023 0.0365 0.0399 0.0365 0.0385 1,600 -0.00(-0.26%)
Feb 23, 2023 0.0443 0.0443 0.0362 0.0386 104,031 +0.00(+11.24%)
Feb 22, 2023 0.0383 0.0438 0.0347 0.0347 11,550 -0.00(-10.34%)
Feb 21, 2023 0.0370 0.0387 0.0370 0.0387 70,370 +0.00(+4.59%)
Feb 17, 2023 0.0394 0.0394 0.0346 0.0370 195,300 -0.00(-3.65%)
Feb 16, 2023 0.0385 0.0392 0.0329 0.0384 433,209 -0.00(-5.42%)
Feb 15, 2023 0.0402 0.0406 0.0365 0.0406 132,650 -0.00(-9.17%)
Feb 14, 2023 0.0386 0.0447 0.0370 0.0447 410,700 +0.00(+3.95%)
Feb 13, 2023 0.0448 0.0448 0.0417 0.0430 156,052 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0448 0.0350 0.0430 140,100 +0.00(+10.26%)
Feb 09, 2023 0.0422 0.0440 0.0350 0.0390 690,445 -0.00(-9.30%)
Feb 08, 2023 0.0430 0.0438 0.0430 0.0430 75,000 +0.00(+0.00%)
Feb 07, 2023 0.0400 0.0430 0.0400 0.0430 92,700 -0.00(-2.05%)
Feb 06, 2023 0.0439 0.0439 0.0390 0.0439 113,964 +0.00(+0.00%)
Feb 03, 2023 0.0438 0.0439 0.0419 0.0439 300,000 +0.00(+0.23%)
Feb 02, 2023 0.0450 0.0450 0.0400 0.0438 60,502 -0.00(-2.67%)
Feb 01, 2023 0.0438 0.0472 0.0438 0.0450 711,490 +0.00(+2.74%)
Jan 31, 2023 0.0440 0.0487 0.0438 0.0438 649,322 +0.00(+7.09%)
Jan 30, 2023 0.0360 0.0420 0.0360 0.0409 56,151 -0.00(-2.62%)
Jan 27, 2023 0.0350 0.0420 0.0350 0.0420 70,200 -0.00(-3.89%)
Jan 26, 2023 0.0350 0.0448 0.0350 0.0437 52,300 +0.01(+18.11%)
Jan 25, 2023 0.0383 0.0383 0.0315 0.0370 52,100 -0.00(-3.39%)
Jan 24, 2023 0.0383 0.0383 0.0383 0.0383 40,000 -0.00(-1.29%)
Jan 23, 2023 0.0400 0.0486 0.0270 0.0388 153,971 -0.00(-2.76%)
Jan 20, 2023 0.0399 0.0399 0.0305 0.0399 85,500 -0.00(-2.68%)
Jan 19, 2023 0.0400 0.0498 0.0400 0.0410 247,810 +0.01(+14.85%)
Jan 18, 2023 0.0500 0.0500 0.0357 0.0357 3,126,775 -0.00(-10.75%)
Jan 17, 2023 0.0400 0.0400 0.0351 0.0400 70,210 +0.00(+0.00%)
Jan 13, 2023 0.0396 0.0400 0.0396 0.0400 259,126 +0.00(+0.25%)
Jan 12, 2023 0.0356 0.0450 0.0321 0.0399 223,200 +0.00(+6.40%)
Jan 11, 2023 0.0399 0.0399 0.0350 0.0375 85,425 -0.00(-3.85%)
Jan 10, 2023 0.0400 0.0400 0.0390 0.0390 105,246 +0.00(+0.00%)
Jan 09, 2023 0.0395 0.0395 0.0390 0.0390 32,002 -0.00(-2.26%)
Jan 06, 2023 0.0400 0.0400 0.0300 0.0399 480,627 +0.00(+5.28%)
Jan 05, 2023 0.0301 0.0379 0.0290 0.0379 1,169,699 +0.01(+37.82%)
Jan 04, 2023 0.0310 0.0500 0.0225 0.0275 552,200 -0.00(-8.33%)
Jan 03, 2023 0.0200 0.0300 0.0200 0.0300 390,300 +0.01(+31.58%)
Dec 30, 2022 0.0285 0.0285 0.0200 0.0228 2,366,298 -0.00(-8.80%)
Dec 29, 2022 0.0240 0.0290 0.0202 0.0250 1,025,605 +0.00(+0.00%)
Dec 28, 2022 0.0290 0.0300 0.0250 0.0250 507,617 -0.00(-16.67%)
Dec 27, 2022 0.0300 0.0300 0.0250 0.0300 512,493 +0.00(+7.14%)
Dec 23, 2022 0.0238 0.0285 0.0238 0.0280 356,270 +0.01(+21.74%)
Dec 22, 2022 0.0022 0.0250 0.0022 0.0230 1,317,789 -0.00(-16.36%)
Dec 21, 2022 0.0275 0.0275 0.0235 0.0275 51,850 +0.00(+12.24%)
Dec 20, 2022 0.0250 0.0275 0.0220 0.0245 1,886,600 -0.00(-2.00%)
Dec 19, 2022 0.0299 0.0299 0.0200 0.0250 3,447,204 -0.00(-9.09%)
Dec 16, 2022 0.0268 0.0399 0.0250 0.0275 469,200 +0.00(+10.00%)
Dec 15, 2022 0.0400 0.0400 0.0250 0.0250 423,700 -0.00(-16.67%)
Dec 14, 2022 0.0350 0.0360 0.0271 0.0300 243,020 -0.00(-6.25%)
Dec 13, 2022 0.0385 0.0385 0.0270 0.0320 153,800 -0.01(-20.00%)
Dec 12, 2022 0.0300 0.0700 0.0254 0.0400 890,052 +0.01(+21.21%)
Dec 09, 2022 0.0211 0.0345 0.0138 0.0330 324,400 -0.00(-2.94%)
Dec 08, 2022 0.0400 0.0400 0.0220 0.0340 2,148,213 -0.00(-5.29%)
Dec 07, 2022 0.0370 0.0400 0.0350 0.0359 58,300 -0.00(-10.25%)
Dec 06, 2022 0.0400 0.0400 0.0375 0.0400 5,750 +0.00(+0.50%)
Dec 05, 2022 0.0399 0.0399 0.0250 0.0398 101,350 -0.00(-0.50%)
Dec 02, 2022 0.0380 0.0400 0.0310 0.0400 249,277 +0.00(+1.01%)
Dec 01, 2022 0.0399 0.0400 0.0250 0.0396 248,169 +0.00(+13.14%)
Nov 30, 2022 0.0450 0.0550 0.0280 0.0350 764,300 -0.00(-12.50%)
Nov 29, 2022 0.0550 0.0550 0.0321 0.0400 50,700 -0.00(-2.44%)
Nov 28, 2022 0.0500 0.0500 0.0350 0.0410 421,300 -0.00(-8.69%)
Nov 25, 2022 0.0640 0.0640 0.0321 0.0449 600 +0.00(+5.65%)
Nov 23, 2022 0.0400 0.0443 0.0383 0.0425 51,200 -0.00(-4.28%)
Nov 22, 2022 0.0462 0.0462 0.0370 0.0444 103,045 -0.00(-7.31%)
Nov 18, 2022 0.0479 0 +0.01(+27.39%)
Nov 17, 2022 0.0500 0.0500 0.0376 0.0376 484,113 -0.01(-24.80%)
Nov 16, 2022 0.0474 0.0600 0.0400 0.0500 1,048,300 +0.00(+0.40%)
Nov 15, 2022 0.0475 0.0500 0.0391 0.0498 1,373,952 +0.01(+24.50%)
Nov 14, 2022 0.0600 0.0600 0.0301 0.0400 27,458 -0.01(-20.00%)
Nov 11, 2022 0.0600 0.0600 0.0500 0.0500 55,200 -0.01(-13.04%)
Nov 10, 2022 0.0600 0.0600 0.0550 0.0575 59,850 +0.01(+15.00%)
Nov 09, 2022 0.0550 0.0550 0.0500 0.0500 206,300 -0.01(-16.67%)
Nov 08, 2022 0.0480 0.0600 0.0450 0.0600 232,800 +0.00(+0.00%)
Nov 07, 2022 0.0450 0.0600 0.0450 0.0600 96,900 +0.00(+9.09%)
Nov 04, 2022 0.0301 0.0550 0.0301 0.0550 6,800 +0.00(+0.00%)
Nov 03, 2022 0.0211 0.0600 0.0211 0.0550 205,722 +0.00(+10.00%)
Nov 02, 2022 0.0510 0.0510 0.0500 0.0500 222,500 -0.02(-27.54%)
Nov 01, 2022 0.0550 0.0749 0.0550 0.0690 955,460 -0.00(-1.43%)
Oct 31, 2022 0.0750 0.0750 0.0434 0.0700 18,600 +0.02(+27.50%)
Oct 26, 2022 0.0549 0 +0.00(+0.00%)
Oct 25, 2022 0.0549 0.0549 0.0478 0.0549 32,940 +0.00(+0.00%)
Oct 24, 2022 0.0479 0.0549 0.0479 0.0549 3,200 -0.00(-0.18%)
Oct 21, 2022 0.0479 0.0550 0.0410 0.0550 27,130 -0.01(-13.93%)
Oct 20, 2022 0.0548 0.0640 0.0401 0.0639 167,300 +0.01(+16.61%)
Oct 19, 2022 0.0102 0.0548 0.0102 0.0548 66,750 -0.00(-0.18%)
Oct 17, 2022 0.0549 0 +0.00(+7.65%)
Oct 14, 2022 0.0470 0.0550 0.0470 0.0510 17,347 +0.00(+1.80%)
Oct 12, 2022 0.0501 0 -0.01(-16.36%)
Oct 11, 2022 0.0515 0.0599 0.0515 0.0599 4,600 +0.00(+0.00%)
Oct 10, 2022 0.0547 0.0630 0.0516 0.0599 572,133 +0.02(+47.17%)
Oct 07, 2022 0.0500 0.0500 0.0407 0.0407 30,482 -0.01(-25.87%)
Oct 06, 2022 0.0549 0.0549 0.0549 0.0549 2,000 +0.00(+1.48%)
Oct 05, 2022 0.0549 0.0549 0.0540 0.0541 8,000 -0.00(-1.64%)
Oct 04, 2022 0.0550 0.0600 0.0450 0.0550 387,700 -0.00(-8.33%)
Oct 03, 2022 0.0600 0.0600 0.0550 0.0600 53,600 +0.00(+4.35%)
Sep 30, 2022 0.0500 0.0575 0.0500 0.0575 152,957 +0.00(+0.00%)
Sep 29, 2022 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Sep 27, 2022 0.0575 0 -0.00(-3.85%)
Sep 26, 2022 0.0598 0.0598 0.0598 0.0598 14,000 -0.00(-0.17%)
Sep 22, 2022 0.0599 0 +0.01(+14.53%)
Sep 21, 2022 0.0650 0.0700 0.0451 0.0523 11,118,325 -0.01(-19.54%)
Sep 20, 2022 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.51%)
Sep 19, 2022 0.0690 0.0700 0.0450 0.0599 258,627 -0.01(-14.43%)
Sep 16, 2022 0.0700 0.0700 0.0680 0.0700 3,000 +0.01(+14.75%)
Sep 15, 2022 0.0640 0.0679 0.0600 0.0610 5,930 -0.01(-10.29%)
Sep 12, 2022 0.0680 10 +0.00(+6.25%)
Sep 09, 2022 0.0022 0.0700 0.0022 0.0640 31,933 +0.00(+6.67%)
Sep 08, 2022 0.0675 0.0700 0.0600 0.0600 45,033 -0.01(-14.29%)
Sep 07, 2022 0.0650 0.0700 0.0650 0.0700 34,950 +0.01(+12.90%)
Sep 01, 2022 0.0620 0 -0.01(-11.43%)
Aug 31, 2022 0.0638 0.0700 0.0510 0.0700 267,800 -0.00(-6.54%)
Aug 30, 2022 0.0663 0.0749 0.0663 0.0749 3,600 +0.01(+18.33%)
Aug 29, 2022 0.0595 0.0690 0.0500 0.0633 34,900 -0.01(-8.13%)
Aug 26, 2022 0.0501 0.0689 0.0501 0.0689 10,100 -0.00(-1.57%)
Aug 25, 2022 0.0650 0.0700 0.0650 0.0700 25,400 +0.00(+1.45%)
Aug 24, 2022 0.0595 0.0690 0.0595 0.0690 6,150 +0.01(+10.75%)
Aug 23, 2022 0.0600 0.0623 0.0500 0.0623 28,400 -0.00(-4.15%)
Aug 18, 2022 0.0650 0 -0.01(-7.14%)
Aug 16, 2022 0.0700 0 -0.00(-6.67%)
Aug 15, 2022 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Aug 12, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+11.11%)
Aug 11, 2022 0.0700 0.0800 0.0600 0.0675 125,156 -0.01(-15.62%)
Aug 10, 2022 0.0700 0.0800 0.0700 0.0800 13,064 +0.00(+0.00%)
Aug 09, 2022 0.0800 0.0800 0.0600 0.0800 90,998 +0.01(+23.08%)
Aug 08, 2022 0.0700 0.0990 0.0625 0.0650 285,645 -0.01(-7.14%)
Aug 05, 2022 0.0700 0.0700 0.0510 0.0700 80,242 +0.00(+0.00%)
Aug 04, 2022 0.0700 0.0700 0.0675 0.0700 14,805 +0.01(+16.67%)
Aug 03, 2022 0.0600 0.0600 0.0600 0.0600 54,410 -0.01(-14.29%)
Aug 02, 2022 0.0650 0.0700 0.0650 0.0700 20,590 -0.00(-2.78%)
Aug 01, 2022 0.0650 0.0725 0.0601 0.0720 150,229 +0.01(+9.09%)
Jul 29, 2022 0.0650 0.0700 0.0401 0.0660 164,035 -0.00(-5.71%)
Jul 28, 2022 0.0625 0.0700 0.0625 0.0700 71,300 +0.01(+7.69%)
Jul 27, 2022 0.0600 0.0700 0.0600 0.0650 84,900 -0.00(-3.70%)
Jul 26, 2022 0.0700 0.0700 0.0600 0.0675 77,100 +0.01(+12.50%)
Jul 25, 2022 0.0252 0.0750 0.0252 0.0600 132,000 -0.01(-14.29%)
Jul 22, 2022 0.0710 0.0770 0.0700 0.0700 199,400 +0.00(+4.48%)
Jul 21, 2022 0.0650 0.0700 0.0625 0.0670 36,000 +0.00(+3.08%)
Jul 20, 2022 0.0700 0.0700 0.0600 0.0650 159,973 +0.00(+1.88%)
Jul 19, 2022 0.0650 0.0700 0.0600 0.0638 100,000 -0.00(-1.85%)
Jul 18, 2022 0.0675 0.0749 0.0601 0.0650 15,300 -0.01(-13.33%)
Jul 15, 2022 0.0750 0.0750 0.0503 0.0750 129,370 +0.00(+7.14%)
Jul 14, 2022 0.0620 0.0700 0.0500 0.0700 111,960 +0.00(+0.00%)
Jul 12, 2022 0.0700 0 +0.00(+6.06%)
Jul 11, 2022 0.0750 0.0750 0.0640 0.0660 30,000 +0.00(+3.94%)
Jul 08, 2022 0.0750 0.0750 0.0600 0.0635 23,600 -0.01(-15.22%)
Jul 07, 2022 0.0676 0.0749 0.0676 0.0749 10,200 -0.00(-0.13%)
Jul 06, 2022 0.0750 0.0750 0.0650 0.0750 21,100 +0.00(+7.14%)
Jul 05, 2022 0.0800 0.0800 0.0573 0.0700 83,285 -0.01(-7.89%)
Jun 30, 2022 0.0760 0 +0.00(+0.00%)
Jun 29, 2022 0.0670 0.0770 0.0670 0.0760 17,000 +0.01(+15.15%)
Jun 28, 2022 0.0770 0.0770 0.0595 0.0660 31,494 -0.00(-1.49%)
Jun 27, 2022 0.0770 0.0770 0.0670 0.0670 3,491 -0.01(-10.67%)
Jun 24, 2022 0.0750 0.0770 0.0710 0.0750 10,000 +0.00(+5.34%)
Jun 23, 2022 0.0722 0.0789 0.0712 0.0712 36,724 -0.01(-11.00%)
Jun 22, 2022 0.0800 0.0800 0.0653 0.0800 5,000 +0.01(+10.19%)
Jun 16, 2022 0.0726 20 -0.01(-10.37%)
Jun 15, 2022 0.0751 0.0810 0.0750 0.0810 58,925 -0.00(-4.71%)
Jun 14, 2022 0.0850 0.0850 0.0700 0.0850 36,400 -0.00(-5.56%)
Jun 10, 2022 0.0900 0 +0.01(+12.50%)
Jun 09, 2022 0.0821 0.0850 0.0752 0.0800 36,621 -0.01(-10.11%)
Jun 08, 2022 0.0900 0.0900 0.0880 0.0890 225,655 -0.01(-6.32%)
Jun 07, 2022 0.0798 0.0975 0.0795 0.0950 450,330 +0.01(+11.76%)
Jun 06, 2022 0.0800 0.0900 0.0650 0.0850 734,240 +0.01(+6.25%)
Jun 03, 2022 0.0800 0.0800 0.0550 0.0800 210,950 +0.00(+0.00%)
Jun 02, 2022 0.0600 0.0800 0.0600 0.0800 34,000 +0.02(+33.33%)
Jun 01, 2022 0.0700 0.0750 0.0600 0.0600 187,422 -0.01(-20.00%)
May 31, 2022 0.0900 0.0900 0.0750 0.0750 70,500 -0.01(-16.67%)
May 27, 2022 0.0900 0.0900 0.0650 0.0900 134,088 +0.01(+12.50%)
May 25, 2022 0.0800 0 +0.01(+14.29%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 1,250 -0.00(-3.45%)
May 23, 2022 0.0800 0.0800 0.0700 0.0725 123,648 -0.01(-9.38%)
May 20, 2022 0.0800 0.0800 0.0800 0.0800 65,900 +0.00(+0.00%)
May 19, 2022 0.0800 0.0800 0.0700 0.0800 15,001 +0.01(+6.67%)
May 18, 2022 0.0750 0.0900 0.0500 0.0750 900,728 +0.00(+7.14%)
May 17, 2022 0.0800 0.0900 0.0400 0.0700 287,304 -0.02(-22.22%)
May 16, 2022 0.0800 0.1000 0.0800 0.0900 301,875 +0.01(+12.50%)
May 13, 2022 0.0800 0.0800 0.0411 0.0800 232,268 +0.00(+0.00%)
May 12, 2022 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
May 11, 2022 0.0021 0.0800 0.0021 0.0800 20,100 +0.00(+0.00%)
May 10, 2022 0.1000 0.1000 0.0800 0.0800 125,000 +0.08(+5614.29%)
May 06, 2022 0.0014 0 -0.08(-98.25%)
May 03, 2022 0.0800 0 -0.02(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.