Nephros, Inc. (NEPH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 12,600 |
| 05 Oct 2022 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 18,200 |
| 04 Oct 2022 | 0.9900 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 4,700 |
| 03 Oct 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 8,700 |
| 30 Sept 2022 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 11,600 |
| 29 Sept 2022 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 34,200 |
| 28 Sept 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 21,700 |
| 27 Sept 2022 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 600 |
| 26 Sept 2022 | 1.0200 | 1.0200 | 0.9400 | 0.9800 | 0.9800 | 1,900 |
| 23 Sept 2022 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 35,500 |
| 22 Sept 2022 | 1.0500 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 63,600 |
| 21 Sept 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 47,500 |
| 20 Sept 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 63,000 |
| 19 Sept 2022 | 1.1500 | 1.1500 | 1.0100 | 1.0800 | 1.0800 | 127,600 |
| 16 Sept 2022 | 1.1900 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 99,500 |
| 15 Sept 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 51,900 |
| 14 Sept 2022 | 1.2800 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 16,400 |
| 13 Sept 2022 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 17,600 |
| 12 Sept 2022 | 1.2400 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 20,200 |
| 09 Sept 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 14,900 |
| 08 Sept 2022 | 1.2300 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 44,800 |
| 07 Sept 2022 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 29,200 |
| 06 Sept 2022 | 1.2500 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 217,100 |
| 02 Sept 2022 | 1.4200 | 1.4200 | 1.2100 | 1.3200 | 1.3200 | 262,100 |
| 01 Sept 2022 | 1.4000 | 1.8000 | 1.2800 | 1.4100 | 1.4100 | 1,406,900 |
| 31 Aug 2022 | 1.4100 | 1.6400 | 1.4000 | 1.4100 | 1.4100 | 104,700 |
| 30 Aug 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 10,500 |
| 29 Aug 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,800 |
| 26 Aug 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 5,000 |
| 25 Aug 2022 | 1.3900 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 20,200 |
| 24 Aug 2022 | 1.4000 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 30,600 |
| 23 Aug 2022 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 42,400 |
| 22 Aug 2022 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 2,500 |
| 19 Aug 2022 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 39,400 |
| 18 Aug 2022 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 9,300 |
| 17 Aug 2022 | 1.5900 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 98,200 |
| 16 Aug 2022 | 1.6700 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 13,700 |
| 15 Aug 2022 | 1.6700 | 1.7100 | 1.6300 | 1.7100 | 1.7100 | 5,900 |
| 12 Aug 2022 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 6,900 |
| 11 Aug 2022 | 1.7400 | 1.8100 | 1.6500 | 1.7200 | 1.7200 | 23,700 |
| 10 Aug 2022 | 1.8400 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 18,100 |
| 09 Aug 2022 | 1.7800 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 2,800 |
| 08 Aug 2022 | 1.6200 | 1.9000 | 1.6200 | 1.8500 | 1.8500 | 3,500 |
| 05 Aug 2022 | 1.7900 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 5,300 |
| 04 Aug 2022 | 1.7500 | 1.9200 | 1.7500 | 1.8100 | 1.8100 | 19,200 |
| 03 Aug 2022 | 1.8000 | 2.0200 | 1.7900 | 1.8400 | 1.8400 | 41,800 |
| 02 Aug 2022 | 1.6000 | 1.7900 | 1.6000 | 1.7900 | 1.7900 | 55,300 |
| 01 Aug 2022 | 1.6300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 21,600 |
| 29 July 2022 | 1.5500 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 26,500 |
| 28 July 2022 | 1.5500 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 30,400 |
| 27 July 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 1,100 |
| 26 July 2022 | 1.5200 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 39,500 |
| 25 July 2022 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 12,800 |
| 22 July 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 1,500 |
| 21 July 2022 | 1.4900 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 4,900 |
| 20 July 2022 | 1.4900 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 33,100 |
| 19 July 2022 | 1.5700 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 23,700 |
| 18 July 2022 | 1.5500 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 12,400 |
| 15 July 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 4,700 |
| 14 July 2022 | 1.4600 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 9,900 |
| 13 July 2022 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 13,400 |
| 12 July 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 9,600 |
| 11 July 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 13,800 |
| 08 July 2022 | 1.5300 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 27,100 |
| 07 July 2022 | 1.5700 | 1.5700 | 1.4600 | 1.5500 | 1.5500 | 15,300 |
| 06 July 2022 | 1.5600 | 1.5800 | 1.4200 | 1.4800 | 1.4800 | 119,300 |
| 05 July 2022 | 1.4900 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 25,400 |
| 01 July 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 6,000 |
| 30 June 2022 | 1.5000 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 26,800 |
| 29 June 2022 | 1.5300 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 47,700 |
| 28 June 2022 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 18,300 |
| 27 June 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 2,400 |
| 24 June 2022 | 1.5700 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 78,400 |
| 23 June 2022 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 15,500 |
| 22 June 2022 | 1.5600 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 9,400 |
| 21 June 2022 | 1.6000 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 29,100 |
| 17 June 2022 | 1.6200 | 1.7000 | 1.5300 | 1.6000 | 1.6000 | 26,600 |
| 16 June 2022 | 1.7500 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 16,200 |
| 15 June 2022 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 12,500 |
| 14 June 2022 | 1.7000 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 7,500 |
| 13 June 2022 | 1.7400 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 23,900 |
| 10 June 2022 | 1.5800 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 28,700 |
| 09 June 2022 | 1.7800 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 15,500 |
| 08 June 2022 | 1.6300 | 1.7300 | 1.5300 | 1.7200 | 1.7200 | 6,000 |
| 07 June 2022 | 1.6600 | 1.7300 | 1.5100 | 1.6400 | 1.6400 | 65,700 |
| 06 June 2022 | 1.7700 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 3,400 |
| 03 June 2022 | 1.7700 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 24,500 |
| 02 June 2022 | 1.7600 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 25,800 |
| 01 June 2022 | 1.8400 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 22,100 |
| 31 May 2022 | 1.8800 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 21,000 |
| 27 May 2022 | 1.7700 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 8,900 |
| 26 May 2022 | 1.8500 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 8,500 |
| 25 May 2022 | 1.7700 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 12,300 |
| 24 May 2022 | 1.7200 | 1.8300 | 1.6200 | 1.8100 | 1.8100 | 28,200 |
| 23 May 2022 | 1.8300 | 1.9500 | 1.7300 | 1.7800 | 1.7800 | 41,600 |
| 20 May 2022 | 1.8700 | 1.8700 | 1.7400 | 1.7900 | 1.7900 | 22,000 |
| 19 May 2022 | 1.8900 | 1.9400 | 1.7600 | 1.8600 | 1.8600 | 57,400 |
| 18 May 2022 | 1.9100 | 2.0000 | 1.7600 | 1.8800 | 1.8800 | 131,200 |
| 17 May 2022 | 2.2800 | 2.4200 | 1.8900 | 1.9800 | 1.9800 | 889,400 |
| 16 May 2022 | 2.2000 | 2.4400 | 2.2000 | 2.2700 | 2.2700 | 323,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
