Australia markets open in 7 hours 15 minutes

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5400-0.0400 (-2.53%)
At close: 04:00PM EDT
1.6000 +0.06 (+3.90%)
After hours: 07:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20221.57001.61001.53001.54001.540078,400
23 June 20221.62001.62001.57001.58001.580015,500
22 June 20221.56001.67001.56001.65001.65009,400
21 June 20221.60001.62001.57001.59001.590029,100
17 June 20221.62001.70001.53001.60001.600026,600
16 June 20221.75001.75001.58001.58001.580016,200
15 June 20221.71001.71001.63001.63001.630012,500
14 June 20221.70001.73001.67001.68001.68007,500
13 June 20221.74001.80001.65001.73001.730023,900
10 June 20221.58001.70001.58001.70001.700028,700
09 June 20221.78001.80001.72001.80001.800015,500
08 June 20221.63001.73001.53001.72001.72006,000
07 June 20221.66001.73001.51001.64001.640065,700
06 June 20221.77001.77001.74001.75001.75003,400
03 June 20221.77001.78001.72001.73001.730024,500
02 June 20221.76001.83001.76001.78001.780025,800
01 June 20221.84001.88001.82001.84001.840022,100
31 May 20221.88001.89001.84001.85001.850021,000
27 May 20221.77001.85001.75001.85001.85008,900
26 May 20221.85001.85001.72001.74001.74008,500
25 May 20221.77001.88001.74001.83001.830012,300
24 May 20221.72001.83001.62001.81001.810028,200
23 May 20221.83001.95001.73001.78001.780041,600
20 May 20221.87001.87001.74001.79001.790022,000
19 May 20221.89001.94001.76001.86001.860057,400
18 May 20221.91002.00001.76001.88001.8800131,200
17 May 20222.28002.42001.89001.98001.9800889,400
16 May 20222.20002.44002.20002.27002.2700323,800
13 May 20222.02002.20002.02002.05002.050056,100
12 May 20222.03002.08002.00002.02002.020029,000
11 May 20222.02002.06002.01002.05002.050015,500
10 May 20222.17002.20002.04002.10002.100022,900
09 May 20222.30002.30002.12002.17002.170077,100
06 May 20222.50002.50002.20002.21002.2100163,200
05 May 20222.90003.04002.48002.53002.5300273,100
04 May 20223.93004.25003.89004.25004.250058,500
03 May 20224.05004.05003.91003.98003.98003,600
02 May 20223.99004.10003.88004.10004.10005,700
29 Apr 20224.00004.00003.97003.98003.98002,200
28 Apr 20223.89004.00003.88004.00004.000037,900
27 Apr 20223.89003.95003.85003.92003.92009,100
26 Apr 20223.92004.00003.86003.88003.880026,900
25 Apr 20224.07004.10003.89004.02004.020068,900
22 Apr 20224.43004.43004.15004.15004.150010,200
21 Apr 20224.50004.60004.50004.50004.50007,900
20 Apr 20224.55004.55004.50004.51004.51002,900
19 Apr 20224.64004.65004.49004.55004.55001,300
18 Apr 20224.50004.63004.50004.59004.59006,200
14 Apr 20224.52004.52004.52004.52004.5200-
13 Apr 20224.57004.57004.29004.52004.52005,700
12 Apr 20224.58004.64004.24004.24004.24006,400
11 Apr 20224.64004.66004.63004.63004.63001,800
08 Apr 20224.41004.83004.41004.63004.63007,200
07 Apr 20224.26004.50004.15004.39004.390015,900
06 Apr 20224.39004.60004.13004.32004.320017,900
05 Apr 20224.40004.46004.19004.39004.390028,000
04 Apr 20224.40004.45004.10004.40004.400061,800
01 Apr 20224.59004.59004.10004.27004.270016,700
31 Mar 20224.58004.58004.40004.40004.400018,700
30 Mar 20224.83004.83004.59004.64004.64009,100
29 Mar 20225.00005.00004.70004.70004.70008,700
28 Mar 20224.97004.99004.78004.89004.89008,800
25 Mar 20224.85004.97004.83004.85004.850060,500
24 Mar 20224.73004.85004.67004.79004.790015,400
23 Mar 20224.54004.96004.54004.80004.800030,300
22 Mar 20224.22004.61004.22004.50004.500019,600
21 Mar 20224.15004.35004.10004.12004.1200187,800
18 Mar 20223.97004.15003.95004.15004.1500134,400
17 Mar 20223.95004.00003.94003.95003.950075,600
16 Mar 20223.91003.97003.86003.90003.900088,300
15 Mar 20223.97003.97003.77003.89003.890054,100
14 Mar 20223.92004.00003.92003.97003.97007,800
11 Mar 20224.00004.14003.97004.00004.000053,300
10 Mar 20224.04004.04003.95004.00004.0000167,900
09 Mar 20224.06004.16004.03004.07004.0700262,400
08 Mar 20224.10004.10003.85004.00004.000070,000
07 Mar 20224.28004.31004.06004.06004.060029,100
04 Mar 20224.55004.70004.30004.38004.38009,200
03 Mar 20224.55004.55004.35004.35004.350031,100
02 Mar 20224.49004.55004.41004.45004.450056,400
01 Mar 20224.54004.56004.41004.41004.410014,500
28 Feb 20224.54004.54004.51004.53004.53001,000
25 Feb 20224.45004.67004.27004.54004.540078,900
24 Feb 20224.40004.44004.36004.40004.400069,800
23 Feb 20224.50004.54004.35004.35004.35006,600
22 Feb 20224.45004.50004.35004.35004.350016,300
18 Feb 20224.62004.75004.50004.52004.520018,900
17 Feb 20224.72004.78004.66004.75004.75004,200
16 Feb 20224.81004.83004.80004.80004.800034,300
15 Feb 20224.86004.95004.85004.85004.85009,700
14 Feb 20224.96004.96004.73004.73004.73004,500
11 Feb 20225.02005.05004.90004.90004.90005,900
10 Feb 20225.04005.24005.03005.10005.100017,700
09 Feb 20224.81005.15004.80005.14005.140019,700
08 Feb 20224.74004.83004.74004.80004.80002,200
07 Feb 20225.05005.15004.71004.75004.750015,700
04 Feb 20224.85005.25004.85005.10005.100025,200
03 Feb 20224.84004.84004.84004.84004.84001,300
02 Feb 20224.61004.87004.61004.87004.870014,200
01 Feb 20224.66004.79004.66004.79004.79007,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...