Australia markets closed

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.3600+0.0200 (+1.49%)
As of 11:06AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.37001.40001.36001.36001.36006,817
02 Feb 20231.28001.40001.28001.34001.3400102,300
01 Feb 20231.39001.39001.30001.31001.310014,500
31 Jan 20231.31001.35001.31001.35001.35006,000
30 Jan 20231.29001.36001.29001.31001.31004,700
27 Jan 20231.32001.32001.32001.32001.3200-
26 Jan 20231.35001.36001.31001.32001.32007,400
25 Jan 20231.41001.41001.24001.31001.310010,900
24 Jan 20231.40001.40001.35001.35001.35005,400
23 Jan 20231.39001.42001.32001.33001.33007,100
20 Jan 20231.31001.35001.26001.34001.340010,000
19 Jan 20231.15001.30001.15001.30001.300023,000
18 Jan 20231.22001.22001.16001.19001.19009,900
17 Jan 20231.23001.48001.17001.23001.230019,300
13 Jan 20231.18001.18001.18001.18001.1800600
12 Jan 20231.20001.23001.20001.20001.20006,200
11 Jan 20231.09001.24001.09001.17001.170068,100
10 Jan 20231.05001.14001.05001.14001.14007,600
09 Jan 20231.15001.15001.05001.05001.05008,600
06 Jan 20231.16001.16001.11001.11001.11001,400
05 Jan 20231.15001.15001.05001.07001.070026,100
04 Jan 20231.13001.18001.10001.11001.11006,400
03 Jan 20231.12001.19001.11001.11001.110012,400
30 Dec 20221.09001.16001.09001.16001.160025,700
29 Dec 20221.22001.22001.09001.13001.130020,500
28 Dec 20221.16001.16001.05001.10001.100045,200
27 Dec 20221.05001.14001.05001.12001.12007,800
23 Dec 20221.17001.17001.05001.05001.050030,800
22 Dec 20221.07001.11001.06001.11001.110028,700
21 Dec 20221.13001.14001.07001.09001.090034,600
20 Dec 20221.13001.20001.12001.13001.130080,000
19 Dec 20221.28001.32001.05001.12001.120084,800
16 Dec 20221.08001.31001.08001.25001.250072,100
15 Dec 20221.08001.09001.06001.09001.09003,900
14 Dec 20221.11001.11001.07001.07001.07005,000
13 Dec 20221.05001.11001.05001.10001.100042,800
12 Dec 20221.02001.08001.01001.05001.0500133,400
09 Dec 20221.02001.03001.00001.01001.010013,500
08 Dec 20221.03001.07001.01001.06001.06009,100
07 Dec 20221.02001.05001.02001.03001.03002,700
06 Dec 20221.03001.06001.01001.02001.020031,800
05 Dec 20221.06001.11001.01001.02001.020036,900
02 Dec 20221.04001.06001.00001.01001.010055,300
01 Dec 20221.06001.06001.05001.05001.05001,400
30 Nov 20221.00001.10000.99001.04001.0400174,900
29 Nov 20221.00001.03001.00001.00001.000031,100
28 Nov 20221.00001.05001.00001.00001.000052,800
25 Nov 20221.04001.04001.04001.04001.0400-
23 Nov 20221.06001.06001.00001.04001.040083,500
22 Nov 20220.99001.01000.99000.99000.990050,600
21 Nov 20221.03001.03000.98000.99000.99006,300
18 Nov 20221.13001.13000.99001.00001.000011,900
17 Nov 20221.01001.03000.98000.99000.990032,600
16 Nov 20221.08001.08001.02001.03001.03002,200
15 Nov 20221.02001.07001.02001.06001.06005,800
14 Nov 20221.09001.14001.01001.06001.06008,100
11 Nov 20221.06001.14001.06001.07001.07005,200
10 Nov 20221.02001.15001.02001.09001.090054,500
09 Nov 20221.03001.04001.00001.02001.020057,200
08 Nov 20221.05001.05001.04001.04001.0400500
07 Nov 20221.06001.17001.06001.09001.090043,400
04 Nov 20221.05001.08001.02001.03001.030029,800
03 Nov 20221.01001.10001.01001.08001.08005,400
02 Nov 20221.03001.03001.01001.01001.01002,000
01 Nov 20221.07001.07001.05001.05001.05003,600
31 Oct 20221.10001.11001.00001.05001.050012,700
28 Oct 20221.10001.11001.09001.11001.11004,600
27 Oct 20221.23001.23001.08001.08001.080019,100
26 Oct 20221.15001.27001.15001.18001.180029,200
25 Oct 20221.21001.21001.18001.21001.210013,100
24 Oct 20221.15001.21001.15001.19001.19008,000
21 Oct 20221.17001.19001.16001.16001.16006,100
20 Oct 20221.12001.18001.09001.17001.170012,200
19 Oct 20221.16001.18001.14001.14001.14004,300
18 Oct 20221.16001.22001.16001.16001.160019,800
17 Oct 20221.12001.20001.10001.16001.16008,800
14 Oct 20221.14001.14001.05001.14001.140064,200
13 Oct 20220.96001.14000.96001.11001.110043,000
12 Oct 20221.04001.04000.97000.98000.98002,300
11 Oct 20220.95001.03000.93000.98000.980069,400
10 Oct 20221.03001.03000.93000.96000.960013,600
07 Oct 20220.93001.00000.93000.97000.97002,500
06 Oct 20220.99001.00000.98000.98000.980012,600
05 Oct 20220.96001.00000.95001.00001.000018,200
04 Oct 20220.99000.99000.94000.97000.97004,700
03 Oct 20221.00001.00000.93000.93000.93008,700
30 Sept 20220.97000.97000.91000.91000.910011,600
29 Sept 20220.95000.96000.91000.95000.950034,200
28 Sept 20220.98000.99000.95000.98000.980021,700
27 Sept 20221.01001.01000.96000.96000.9600600
26 Sept 20221.02001.02000.94000.98000.98001,900
23 Sept 20221.00001.00000.94000.97000.970035,500
22 Sept 20221.05001.05000.97000.98000.980063,600
21 Sept 20221.03001.06001.01001.02001.020047,500
20 Sept 20221.05001.06001.02001.06001.060063,000
19 Sept 20221.15001.15001.01001.08001.0800127,600
16 Sept 20221.19001.24001.15001.15001.150099,500
15 Sept 20221.32001.32001.20001.21001.210051,900
14 Sept 20221.28001.29001.23001.23001.230016,400
13 Sept 20221.28001.32001.28001.28001.280017,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...