Nephros, Inc. (NEPH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 11:06AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 6,817 |
| 02 Feb 2023 | 1.2800 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 102,300 |
| 01 Feb 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 14,500 |
| 31 Jan 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 6,000 |
| 30 Jan 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 4,700 |
| 27 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 26 Jan 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 7,400 |
| 25 Jan 2023 | 1.4100 | 1.4100 | 1.2400 | 1.3100 | 1.3100 | 10,900 |
| 24 Jan 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,400 |
| 23 Jan 2023 | 1.3900 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 7,100 |
| 20 Jan 2023 | 1.3100 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 10,000 |
| 19 Jan 2023 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 23,000 |
| 18 Jan 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 9,900 |
| 17 Jan 2023 | 1.2300 | 1.4800 | 1.1700 | 1.2300 | 1.2300 | 19,300 |
| 13 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 600 |
| 12 Jan 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 6,200 |
| 11 Jan 2023 | 1.0900 | 1.2400 | 1.0900 | 1.1700 | 1.1700 | 68,100 |
| 10 Jan 2023 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 7,600 |
| 09 Jan 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 8,600 |
| 06 Jan 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| 05 Jan 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 26,100 |
| 04 Jan 2023 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 6,400 |
| 03 Jan 2023 | 1.1200 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 12,400 |
| 30 Dec 2022 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 25,700 |
| 29 Dec 2022 | 1.2200 | 1.2200 | 1.0900 | 1.1300 | 1.1300 | 20,500 |
| 28 Dec 2022 | 1.1600 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 45,200 |
| 27 Dec 2022 | 1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 7,800 |
| 23 Dec 2022 | 1.1700 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 30,800 |
| 22 Dec 2022 | 1.0700 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 28,700 |
| 21 Dec 2022 | 1.1300 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 34,600 |
| 20 Dec 2022 | 1.1300 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 80,000 |
| 19 Dec 2022 | 1.2800 | 1.3200 | 1.0500 | 1.1200 | 1.1200 | 84,800 |
| 16 Dec 2022 | 1.0800 | 1.3100 | 1.0800 | 1.2500 | 1.2500 | 72,100 |
| 15 Dec 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,900 |
| 14 Dec 2022 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 5,000 |
| 13 Dec 2022 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 42,800 |
| 12 Dec 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 133,400 |
| 09 Dec 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,500 |
| 08 Dec 2022 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 9,100 |
| 07 Dec 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,700 |
| 06 Dec 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 31,800 |
| 05 Dec 2022 | 1.0600 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
| 02 Dec 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 55,300 |
| 01 Dec 2022 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
| 30 Nov 2022 | 1.0000 | 1.1000 | 0.9900 | 1.0400 | 1.0400 | 174,900 |
| 29 Nov 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 31,100 |
| 28 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 52,800 |
| 25 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 23 Nov 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 83,500 |
| 22 Nov 2022 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 50,600 |
| 21 Nov 2022 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 6,300 |
| 18 Nov 2022 | 1.1300 | 1.1300 | 0.9900 | 1.0000 | 1.0000 | 11,900 |
| 17 Nov 2022 | 1.0100 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 32,600 |
| 16 Nov 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 2,200 |
| 15 Nov 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 5,800 |
| 14 Nov 2022 | 1.0900 | 1.1400 | 1.0100 | 1.0600 | 1.0600 | 8,100 |
| 11 Nov 2022 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 5,200 |
| 10 Nov 2022 | 1.0200 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 54,500 |
| 09 Nov 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 57,200 |
| 08 Nov 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 500 |
| 07 Nov 2022 | 1.0600 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 43,400 |
| 04 Nov 2022 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 29,800 |
| 03 Nov 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 5,400 |
| 02 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
| 01 Nov 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
| 31 Oct 2022 | 1.1000 | 1.1100 | 1.0000 | 1.0500 | 1.0500 | 12,700 |
| 28 Oct 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,600 |
| 27 Oct 2022 | 1.2300 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 19,100 |
| 26 Oct 2022 | 1.1500 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 29,200 |
| 25 Oct 2022 | 1.2100 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 13,100 |
| 24 Oct 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 8,000 |
| 21 Oct 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 6,100 |
| 20 Oct 2022 | 1.1200 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 12,200 |
| 19 Oct 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 4,300 |
| 18 Oct 2022 | 1.1600 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 19,800 |
| 17 Oct 2022 | 1.1200 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 8,800 |
| 14 Oct 2022 | 1.1400 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 64,200 |
| 13 Oct 2022 | 0.9600 | 1.1400 | 0.9600 | 1.1100 | 1.1100 | 43,000 |
| 12 Oct 2022 | 1.0400 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 2,300 |
| 11 Oct 2022 | 0.9500 | 1.0300 | 0.9300 | 0.9800 | 0.9800 | 69,400 |
| 10 Oct 2022 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 13,600 |
| 07 Oct 2022 | 0.9300 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 2,500 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
