Skip to main content
Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.791.801.741.791.792.29%3,852
Sep 24, 20241.811.811.741.751.75-1.69%2,472
Sep 23, 20241.801.801.781.781.78-3.26%1,428
Sep 20, 20241.781.841.671.841.841.94%32,147
Sep 19, 20241.811.841.781.811.810.28%6,221
Sep 18, 20241.801.801.801.801.80-0.55%4,880
Sep 17, 20241.801.811.801.811.810.56%3,436
Sep 16, 20241.811.851.791.801.80-3.33%2,193
Sep 13, 20241.831.861.831.861.86-0.69%1,071
Sep 12, 20241.921.921.841.881.88-0.53%1,049
Sep 11, 20241.841.891.841.891.891.18%2,149
Sep 10, 20241.851.871.841.861.86-0.90%3,738
Sep 9, 20241.881.891.851.881.88-2,172
Sep 6, 20241.881.881.881.881.881.62%323
Sep 5, 20241.921.921.841.851.85-2.12%2,621
Sep 4, 20241.831.891.831.891.890.80%949
Sep 3, 20241.841.901.841.881.882.46%3,072
Aug 30, 20241.831.841.831.831.83-1,584
Aug 29, 20241.861.891.831.831.83-1.35%3,536
Aug 28, 20241.821.901.781.861.86-0.27%5,549
Aug 27, 20241.851.931.761.861.860.54%44,332
Aug 26, 20241.811.851.811.851.850.54%1,826
Aug 23, 20241.881.881.841.841.840.55%1,734
Aug 22, 20241.801.831.751.831.83-1.08%6,534
Aug 21, 20241.851.871.761.851.85-16,441
Aug 20, 20241.851.851.851.851.851.65%603
Aug 19, 20241.841.851.821.821.82-1.25%16,957
Aug 16, 20241.861.861.811.841.84-1.44%7,153
Aug 15, 20241.861.901.841.871.87-0.64%3,131
Aug 14, 20241.891.921.861.881.88-0.42%30,977
Aug 13, 20241.941.941.881.891.89-1.56%5,046
Aug 12, 20241.941.951.901.921.92-2.04%45,721
Aug 9, 20242.002.091.921.961.96-8.20%86,631
Aug 8, 20242.122.152.062.142.14-0.23%11,163
Aug 7, 20242.112.152.112.142.14-1.83%1,530
Aug 6, 20242.052.192.052.182.183.81%11,565
Aug 5, 20242.052.102.052.102.10-1.87%19,126
Aug 2, 20242.142.152.112.142.14-4.46%3,484
Aug 1, 20242.212.272.182.242.242.28%7,085
Jul 31, 20242.202.282.092.192.19-0.45%39,595
Jul 30, 20242.152.232.152.202.20-2,722
Jul 29, 20242.192.272.192.202.200.46%18,581
Jul 26, 20242.212.262.162.192.19-0.90%24,715
Jul 25, 20242.202.212.152.212.210.45%5,334
Jul 24, 20242.202.202.132.202.200.46%3,445
Jul 23, 20242.202.252.192.192.19-2.67%2,164
Jul 22, 20242.242.352.132.252.256.64%25,047
Jul 19, 20242.152.192.112.112.11-2.76%23,881
Jul 18, 20242.172.172.172.172.170.46%1,199
Jul 17, 20242.212.242.162.162.16-1.82%5,805
Jul 16, 20242.192.272.192.202.200.46%8,600
Jul 15, 20242.292.292.182.192.19-4.37%10,307
Jul 12, 20242.202.422.182.292.296.51%17,944
Jul 11, 20242.032.242.032.152.155.91%61,597
Jul 10, 20242.102.102.032.032.03-0.49%1,169
Jul 9, 20242.102.102.042.042.040.49%641
Jul 8, 20242.042.042.032.032.03-2.40%2,353
Jul 5, 20242.102.102.022.082.080.24%4,115
Jul 3, 20242.062.092.062.082.080.73%1,769
Jul 2, 20242.152.152.062.062.06-2.37%2,983
Jul 1, 20242.092.112.062.112.11-2,334
Jun 28, 20242.112.112.062.112.110.96%2,591
Jun 27, 20242.112.112.072.092.090.97%7,435
Jun 26, 20242.092.122.072.072.07-0.96%4,778
Jun 25, 20242.062.092.062.092.09-0.95%3,933
Jun 24, 20242.142.142.092.112.11-2.31%6,875
Jun 21, 20242.022.161.992.162.166.93%43,165
Jun 20, 20242.062.072.022.022.02-1.94%771
Jun 18, 20242.102.122.002.062.06-2.37%16,845
Jun 17, 20242.112.142.102.112.11-1,990
Jun 14, 20242.152.152.112.112.11-3.87%4,175
Jun 13, 20242.212.212.202.202.201.15%1,902
Jun 12, 20242.202.202.122.172.17-1.81%22,238
Jun 11, 20242.192.242.192.212.210.91%4,015
Jun 10, 20242.162.232.162.192.191.86%5,635
Jun 7, 20242.172.192.072.152.15-0.92%21,500
Jun 6, 20242.202.232.162.172.17-8,182
Jun 5, 20242.162.192.152.172.17-8,560
Jun 4, 20242.222.222.172.172.17-0.46%3,246
Jun 3, 20242.222.222.172.182.18-6,073
May 31, 20242.262.262.152.182.18-0.91%19,799
May 30, 20242.282.282.192.202.20-1.12%23,341
May 29, 20242.252.262.202.232.231.60%3,797
May 28, 20242.202.232.192.192.19-13,007
May 24, 20242.232.272.192.192.19-0.45%9,859
May 23, 20242.282.302.202.202.20-0.90%39,127
May 22, 20242.342.352.222.222.22-2.63%8,701
May 21, 20242.352.352.262.282.28-0.44%12,714
May 20, 20242.402.542.292.292.29-2.97%5,710
May 17, 20242.392.552.262.362.363.96%60,174
May 16, 20242.102.272.102.272.2710.73%64,409
May 15, 20242.202.202.052.052.05-3.76%5,789
May 14, 20242.152.192.052.132.131.43%9,918
May 13, 20242.142.162.082.102.10-8,811
May 10, 20242.172.282.062.102.10-5.19%10,663
May 9, 20242.142.262.142.222.222.07%5,084
May 8, 20242.202.242.172.172.17-1.36%22,780
May 7, 20242.202.282.202.202.200.46%24,498
May 6, 20242.172.242.172.192.19-0.45%20,326
May 3, 20242.302.352.202.202.20-5.58%14,201