Australia markets closed

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.8900+0.0100 (+0.53%)
As of 04:00PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20241.88001.89001.89001.89001.89001
06 Sept 20241.88001.88001.88001.88001.8800300
05 Sept 20241.92001.92001.84001.85001.85002,600
04 Sept 20241.83001.89001.83001.89001.8900900
03 Sept 20241.84001.90001.84001.88001.88003,100
30 Aug 20241.83001.84001.83001.83001.83001,600
29 Aug 20241.86001.89001.83001.83001.83003,500
28 Aug 20241.82001.89001.78001.86001.86005,500
27 Aug 20241.85001.93001.76001.86001.860044,300
26 Aug 20241.81001.85001.81001.85001.85001,800
23 Aug 20241.88001.88001.84001.84001.84001,700
22 Aug 20241.80001.83001.75001.83001.83006,500
21 Aug 20241.85001.87001.76001.85001.850016,400
20 Aug 20241.85001.85001.85001.85001.8500600
19 Aug 20241.84001.85001.82001.82001.820017,000
16 Aug 20241.86001.86001.81001.84001.84007,200
15 Aug 20241.86001.90001.84001.87001.87003,100
14 Aug 20241.89001.92001.86001.88001.880031,000
13 Aug 20241.94001.94001.88001.89001.89005,000
12 Aug 20241.94001.95001.90001.92001.920045,700
09 Aug 20242.00002.09001.92001.96001.960086,600
08 Aug 20242.12002.15002.06002.13002.130011,200
07 Aug 20242.11002.15002.11002.14002.14001,500
06 Aug 20242.05002.19002.05002.18002.180011,600
05 Aug 20242.05002.10002.05002.10002.100019,100
02 Aug 20242.14002.15002.11002.14002.14003,500
01 Aug 20242.21002.27002.18002.24002.24007,100
31 July 20242.20002.28002.09002.19002.190039,600
30 July 20242.15002.23002.15002.20002.20002,700
29 July 20242.19002.27002.19002.20002.200018,600
26 July 20242.21002.26002.16002.19002.190024,700
25 July 20242.20002.21002.15002.21002.21005,300
24 July 20242.20002.20002.13002.20002.20003,400
23 July 20242.20002.25002.19002.19002.19002,200
22 July 20242.24002.35002.13002.25002.250025,000
19 July 20242.15002.19002.11002.11002.110023,900
18 July 20242.17002.17002.17002.17002.17001,200
17 July 20242.21002.24002.16002.16002.16005,800
16 July 20242.19002.27002.19002.20002.20008,600
15 July 20242.29002.29002.18002.19002.190010,200
12 July 20242.20002.42002.18002.29002.290017,900
11 July 20242.03002.24002.03002.15002.150061,600
10 July 20242.10002.10002.03002.03002.03001,200
09 July 20242.10002.10002.04002.04002.0400600
08 July 20242.04002.04002.03002.03002.03002,300
05 July 20242.10002.10002.02002.08002.08004,100
03 July 20242.06002.09002.06002.08002.08001,800
02 July 20242.15002.15002.06002.06002.06003,000
01 July 20242.09002.11002.06002.11002.11002,300
28 June 20242.11002.11002.06002.11002.11002,600
27 June 20242.11002.11002.07002.09002.09007,400
26 June 20242.09002.12002.07002.07002.07004,800
25 June 20242.06002.09002.06002.09002.09003,900
24 June 20242.13002.14002.09002.11002.11006,900
21 June 20242.02002.16001.99002.16002.160043,100
20 June 20242.06002.07002.02002.02002.0200800
18 June 20242.10002.12002.00002.06002.060016,800
17 June 20242.11002.14002.10002.11002.11002,000
14 June 20242.15002.15002.11002.11002.11004,200
13 June 20242.21002.21002.19002.19002.19001,900
12 June 20242.20002.20002.12002.17002.170022,200
11 June 20242.19002.24002.19002.21002.21004,000
10 June 20242.16002.23002.15002.19002.19005,600
07 June 20242.17002.19002.07002.15002.150021,500
06 June 20242.19002.23002.16002.17002.17008,200
05 June 20242.16002.19002.15002.17002.17008,600
04 June 20242.22002.22002.17002.17002.17003,200
03 June 20242.22002.22002.17002.18002.18006,100
31 May 20242.26002.26002.15002.18002.180019,800
30 May 20242.28002.28002.19002.20002.200023,300
29 May 20242.25002.26002.20002.23002.23003,800
28 May 20242.20002.23002.18002.19002.190013,000
24 May 20242.23002.27002.19002.19002.19009,900
23 May 20242.28002.30002.20002.20002.200039,100
22 May 20242.34002.35002.22002.22002.22008,700
21 May 20242.35002.35002.26002.28002.280012,700
20 May 20242.40002.54002.29002.29002.29005,700
17 May 20242.39002.55002.26002.36002.360060,200
16 May 20242.10002.27002.10002.27002.270064,400
15 May 20242.20002.20002.05002.05002.05005,800
14 May 20242.15002.19002.05002.13002.13009,900
13 May 20242.14002.16002.08002.10002.10008,800
10 May 20242.17002.28002.06002.10002.100010,700
09 May 20242.14002.26002.14002.22002.22005,100
08 May 20242.20002.24002.17002.17002.170022,800
07 May 20242.20002.28002.20002.20002.200024,500
06 May 20242.16002.24002.16002.19002.190020,300
03 May 20242.30002.35002.20002.20002.200014,200
02 May 20242.31002.34002.30002.33002.330024,800
01 May 20242.17002.34002.17002.32002.32009,000
30 Apr 20242.23002.40002.20002.23002.230016,200
29 Apr 20242.17002.23002.12002.22002.220016,600
26 Apr 20242.22002.31002.15002.19002.19004,900
25 Apr 20242.19002.19002.19002.19002.1900500
24 Apr 20242.11002.23002.11002.19002.19007,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...