Nephros, Inc. (NEPH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 May 2022 | 2.0200 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 56,100 |
| 12 May 2022 | 2.0300 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 29,000 |
| 11 May 2022 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 15,500 |
| 10 May 2022 | 2.1700 | 2.2000 | 2.0400 | 2.1000 | 2.1000 | 22,900 |
| 09 May 2022 | 2.3000 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 77,100 |
| 06 May 2022 | 2.5000 | 2.5000 | 2.2000 | 2.2100 | 2.2100 | 163,200 |
| 05 May 2022 | 2.9000 | 3.0400 | 2.4800 | 2.5300 | 2.5300 | 273,100 |
| 04 May 2022 | 3.9300 | 4.2500 | 3.8900 | 4.2500 | 4.2500 | 58,500 |
| 03 May 2022 | 4.0500 | 4.0500 | 3.9100 | 3.9800 | 3.9800 | 3,600 |
| 02 May 2022 | 3.9900 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 5,700 |
| 29 Apr 2022 | 4.0000 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 2,200 |
| 28 Apr 2022 | 3.8900 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 37,900 |
| 27 Apr 2022 | 3.8900 | 3.9500 | 3.8500 | 3.9200 | 3.9200 | 9,100 |
| 26 Apr 2022 | 3.9200 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 26,900 |
| 25 Apr 2022 | 4.0700 | 4.1000 | 3.8900 | 4.0200 | 4.0200 | 68,900 |
| 22 Apr 2022 | 4.4300 | 4.4300 | 4.1500 | 4.1500 | 4.1500 | 10,200 |
| 21 Apr 2022 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 7,900 |
| 20 Apr 2022 | 4.5500 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 2,900 |
| 19 Apr 2022 | 4.6400 | 4.6500 | 4.4900 | 4.5500 | 4.5500 | 1,300 |
| 18 Apr 2022 | 4.5000 | 4.6300 | 4.5000 | 4.5900 | 4.5900 | 6,200 |
| 14 Apr 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 13 Apr 2022 | 4.5700 | 4.5700 | 4.2900 | 4.5200 | 4.5200 | 5,700 |
| 12 Apr 2022 | 4.5800 | 4.6400 | 4.2400 | 4.2400 | 4.2400 | 6,400 |
| 11 Apr 2022 | 4.6400 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 1,800 |
| 08 Apr 2022 | 4.4100 | 4.8300 | 4.4100 | 4.6300 | 4.6300 | 7,200 |
| 07 Apr 2022 | 4.2600 | 4.5000 | 4.1500 | 4.3900 | 4.3900 | 15,900 |
| 06 Apr 2022 | 4.3900 | 4.6000 | 4.1300 | 4.3200 | 4.3200 | 17,900 |
| 05 Apr 2022 | 4.4000 | 4.4600 | 4.1900 | 4.3900 | 4.3900 | 28,000 |
| 04 Apr 2022 | 4.4000 | 4.4500 | 4.1000 | 4.4000 | 4.4000 | 61,800 |
| 01 Apr 2022 | 4.5900 | 4.5900 | 4.1000 | 4.2700 | 4.2700 | 16,700 |
| 31 Mar 2022 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | 4.4000 | 18,700 |
| 30 Mar 2022 | 4.8300 | 4.8300 | 4.5900 | 4.6400 | 4.6400 | 9,100 |
| 29 Mar 2022 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 8,700 |
| 28 Mar 2022 | 4.9700 | 4.9900 | 4.7800 | 4.8900 | 4.8900 | 8,800 |
| 25 Mar 2022 | 4.8500 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 60,500 |
| 24 Mar 2022 | 4.7300 | 4.8500 | 4.6700 | 4.7900 | 4.7900 | 15,400 |
| 23 Mar 2022 | 4.5400 | 4.9600 | 4.5400 | 4.8000 | 4.8000 | 30,300 |
| 22 Mar 2022 | 4.2200 | 4.6100 | 4.2200 | 4.5000 | 4.5000 | 19,600 |
| 21 Mar 2022 | 4.1500 | 4.3500 | 4.1000 | 4.1200 | 4.1200 | 187,800 |
| 18 Mar 2022 | 3.9700 | 4.1500 | 3.9500 | 4.1500 | 4.1500 | 134,400 |
| 17 Mar 2022 | 3.9500 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 75,600 |
| 16 Mar 2022 | 3.9100 | 3.9700 | 3.8600 | 3.9000 | 3.9000 | 88,300 |
| 15 Mar 2022 | 3.9700 | 3.9700 | 3.7700 | 3.8900 | 3.8900 | 54,100 |
| 14 Mar 2022 | 3.9200 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 7,800 |
| 11 Mar 2022 | 4.0000 | 4.1400 | 3.9700 | 4.0000 | 4.0000 | 53,300 |
| 10 Mar 2022 | 4.0400 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 167,900 |
| 09 Mar 2022 | 4.0600 | 4.1600 | 4.0300 | 4.0700 | 4.0700 | 262,400 |
| 08 Mar 2022 | 4.1000 | 4.1000 | 3.8500 | 4.0000 | 4.0000 | 70,000 |
| 07 Mar 2022 | 4.2800 | 4.3100 | 4.0600 | 4.0600 | 4.0600 | 29,100 |
| 04 Mar 2022 | 4.5500 | 4.7000 | 4.3000 | 4.3800 | 4.3800 | 9,200 |
| 03 Mar 2022 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | 4.3500 | 31,100 |
| 02 Mar 2022 | 4.4900 | 4.5500 | 4.4100 | 4.4500 | 4.4500 | 56,400 |
| 01 Mar 2022 | 4.5400 | 4.5600 | 4.4100 | 4.4100 | 4.4100 | 14,500 |
| 28 Feb 2022 | 4.5400 | 4.5400 | 4.5100 | 4.5300 | 4.5300 | 1,000 |
| 25 Feb 2022 | 4.4500 | 4.6700 | 4.2700 | 4.5400 | 4.5400 | 78,900 |
| 24 Feb 2022 | 4.4000 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 69,800 |
| 23 Feb 2022 | 4.5000 | 4.5400 | 4.3500 | 4.3500 | 4.3500 | 6,600 |
| 22 Feb 2022 | 4.4500 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 16,300 |
| 18 Feb 2022 | 4.6200 | 4.7500 | 4.5000 | 4.5200 | 4.5200 | 18,900 |
| 17 Feb 2022 | 4.7200 | 4.7800 | 4.6600 | 4.7500 | 4.7500 | 4,200 |
| 16 Feb 2022 | 4.8100 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 34,300 |
| 15 Feb 2022 | 4.8600 | 4.9500 | 4.8500 | 4.8500 | 4.8500 | 9,700 |
| 14 Feb 2022 | 4.9600 | 4.9600 | 4.7300 | 4.7300 | 4.7300 | 4,500 |
| 11 Feb 2022 | 5.0200 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 5,900 |
| 10 Feb 2022 | 5.0400 | 5.2400 | 5.0300 | 5.1000 | 5.1000 | 17,700 |
| 09 Feb 2022 | 4.8100 | 5.1500 | 4.8000 | 5.1400 | 5.1400 | 19,700 |
| 08 Feb 2022 | 4.7400 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 2,200 |
| 07 Feb 2022 | 5.0500 | 5.1500 | 4.7100 | 4.7500 | 4.7500 | 15,700 |
| 04 Feb 2022 | 4.8500 | 5.2500 | 4.8500 | 5.1000 | 5.1000 | 25,200 |
| 03 Feb 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 1,300 |
| 02 Feb 2022 | 4.6100 | 4.8700 | 4.6100 | 4.8700 | 4.8700 | 14,200 |
| 01 Feb 2022 | 4.6600 | 4.7900 | 4.6600 | 4.7900 | 4.7900 | 7,200 |
| *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.
