Australia markets closed

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1800+0.0700 (+3.32%)
As of 01:49PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.11002.18002.11002.18002.18006,176
23 Apr 20242.11002.14002.10002.14002.14001,200
22 Apr 20242.06002.13002.06002.09002.090026,000
19 Apr 20242.07002.14002.07002.10002.10009,200
18 Apr 20242.04002.19001.97002.03002.03008,200
17 Apr 20242.03002.03001.97001.99001.990012,000
16 Apr 20242.00002.03002.00002.03002.03004,500
15 Apr 20242.00002.01001.98002.00002.00007,700
12 Apr 20242.01002.08001.97002.00002.000018,600
11 Apr 20242.08002.13002.00002.00002.000043,400
10 Apr 20242.10002.22002.01002.12002.120044,400
09 Apr 20242.07002.19002.03002.19002.19005,300
08 Apr 20242.18002.24002.11002.15002.150020,900
05 Apr 20242.06002.18002.06002.18002.18004,300
04 Apr 20242.16002.22002.08002.17002.170012,500
03 Apr 20242.17002.25002.07002.20002.200015,400
02 Apr 20242.15002.23002.07002.20002.200030,900
01 Apr 20242.29002.32002.12002.20002.200014,800
28 Mar 20242.26002.35002.19002.19002.19003,300
27 Mar 20242.27002.27002.27002.27002.2700300
26 Mar 20242.16002.29002.16002.21002.21004,300
25 Mar 20242.33002.49002.17002.18002.18008,700
22 Mar 20242.16002.37002.16002.37002.370024,100
21 Mar 20242.25002.27002.19002.21002.21004,500
20 Mar 20242.12002.21002.12002.21002.21004,000
19 Mar 20242.10002.24002.07002.16002.160031,600
18 Mar 20242.09002.15002.06002.11002.110017,300
15 Mar 20242.19002.29002.17002.17002.170021,400
14 Mar 20242.23002.32002.16002.16002.16009,500
13 Mar 20242.33002.39002.26002.26002.26009,800
12 Mar 20242.47002.49002.32002.32002.320027,300
11 Mar 20242.70002.70002.30002.44002.440028,500
08 Mar 20242.93002.99002.67002.70002.700039,100
07 Mar 20242.88003.16002.88003.02003.020017,300
06 Mar 20243.06003.19003.00003.10003.100031,100
05 Mar 20242.91003.08002.83003.01003.010035,400
04 Mar 20243.02003.12002.86002.97002.970051,300
01 Mar 20243.18003.26003.09003.09003.090014,100
29 Feb 20243.07003.25003.07003.16003.160022,200
28 Feb 20243.34003.45003.01003.10003.100018,300
27 Feb 20243.43003.55003.35003.35003.35003,100
26 Feb 20243.69003.73003.09003.46003.460028,900
23 Feb 20243.50003.73003.43003.72003.720010,500
22 Feb 20243.48003.57003.41003.54003.540011,700
21 Feb 20243.47003.53003.47003.50003.50006,000
20 Feb 20243.56003.63003.48003.51003.510047,800
16 Feb 20243.50003.59003.50003.51003.51004,900
15 Feb 20243.43003.51003.43003.51003.51005,500
14 Feb 20243.46003.53003.46003.50003.50002,200
13 Feb 20243.47003.55003.45003.50003.500010,700
12 Feb 20243.61003.64003.48003.50003.500019,600
09 Feb 20243.64003.64003.45003.57003.570037,300
08 Feb 20243.55003.66003.51003.55003.55009,700
07 Feb 20243.70003.76003.51003.52003.520022,500
06 Feb 20243.62003.71003.56003.69003.690012,500
05 Feb 20243.54003.67003.54003.60003.600038,800
02 Feb 20243.77003.83003.65003.74003.740024,000
01 Feb 20243.63003.78003.53003.78003.780025,000
31 Jan 20243.50003.63003.44003.55003.550031,100
30 Jan 20243.55003.58003.40003.51003.510017,600
29 Jan 20243.59003.59003.20003.49003.490081,600
26 Jan 20243.53003.75003.50003.58003.580030,300
25 Jan 20243.56003.59003.53003.55003.55006,100
24 Jan 20243.53003.64003.48003.55003.55009,000
23 Jan 20243.48003.71003.41003.53003.530014,700
22 Jan 20243.51003.71003.41003.55003.550032,500
19 Jan 20243.58003.58003.40003.46003.460011,800
18 Jan 20243.58003.59003.40003.52003.52009,900
17 Jan 20243.40003.54003.40003.46003.46008,900
16 Jan 20243.43003.49003.31003.43003.430022,400
12 Jan 20243.51003.52003.27003.43003.430026,900
11 Jan 20243.75003.75003.45003.58003.580020,400
10 Jan 20243.70003.76003.46003.67003.67009,300
09 Jan 20243.42003.90003.35003.65003.650025,900
08 Jan 20243.39003.66003.39003.52003.520026,200
05 Jan 20243.40003.57003.37003.41003.410020,100
04 Jan 20243.80003.80003.32003.47003.470023,700
03 Jan 20243.87003.87003.36003.62003.620020,800
02 Jan 20243.51004.00003.25003.43003.430036,400
29 Dec 20233.52003.85003.40003.46003.460031,300
28 Dec 20233.77004.04003.29003.49003.490073,500
27 Dec 20233.69003.98003.62003.91003.910096,600
26 Dec 20233.21004.02003.18003.70003.7000233,900
22 Dec 20232.87003.17002.87003.09003.090026,900
21 Dec 20233.03003.20002.90002.95002.950032,300
20 Dec 20233.05003.14003.00003.08003.080021,400
19 Dec 20233.16003.16002.90002.95002.950026,800
18 Dec 20233.03003.22002.90002.98002.980061,900
15 Dec 20232.89003.22002.86002.88002.880032,900
14 Dec 20233.10003.24002.76002.97002.970089,000
13 Dec 20232.77003.18002.75003.18003.1800139,300
12 Dec 20232.24002.67002.24002.57002.570093,300
11 Dec 20232.24002.25002.10002.19002.19005,400
08 Dec 20232.05002.20002.05002.19002.190062,200
07 Dec 20232.05002.25002.05002.08002.080088,400
06 Dec 20232.10002.21002.10002.16002.16003,900
05 Dec 20232.19002.19002.13002.13002.13002,100
04 Dec 20232.25002.25002.12002.25002.250013,700
01 Dec 20232.25002.25002.21002.21002.21004,800
30 Nov 20232.33002.40002.23002.29002.290019,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...