Australia markets closed

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9801-0.0249 (-2.48%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20221.24001.36001.24001.28001.280020,200
09 Sept 20221.26001.27001.22001.26001.260014,900
08 Sept 20221.23001.27001.20001.22001.220044,800
07 Sept 20221.25001.26001.21001.22001.220029,200
06 Sept 20221.25001.31001.22001.25001.2500217,100
02 Sept 20221.42001.42001.21001.32001.3200262,100
01 Sept 20221.40001.80001.28001.41001.41001,406,900
31 Aug 20221.41001.64001.40001.41001.4100104,700
30 Aug 20221.40001.40001.38001.39001.390010,500
29 Aug 20221.35001.39001.35001.39001.39001,800
26 Aug 20221.37001.39001.37001.38001.38005,000
25 Aug 20221.39001.40001.36001.39001.390020,200
24 Aug 20221.40001.44001.39001.39001.390030,600
23 Aug 20221.48001.49001.42001.44001.440042,400
22 Aug 20221.42001.45001.42001.44001.44002,500
19 Aug 20221.45001.48001.44001.47001.470039,400
18 Aug 20221.49001.50001.46001.47001.47009,300
17 Aug 20221.59001.64001.46001.46001.460098,200
16 Aug 20221.67001.74001.67001.67001.670013,700
15 Aug 20221.67001.71001.63001.71001.71005,900
12 Aug 20221.72001.72001.68001.69001.69006,900
11 Aug 20221.74001.81001.65001.72001.720023,700
10 Aug 20221.84001.84001.71001.78001.780018,100
09 Aug 20221.78001.85001.76001.78001.78002,800
08 Aug 20221.62001.90001.62001.85001.85003,500
05 Aug 20221.79001.87001.79001.87001.87005,300
04 Aug 20221.75001.92001.75001.81001.810019,200
03 Aug 20221.80002.02001.79001.84001.840041,800
02 Aug 20221.60001.79001.60001.79001.790055,300
01 Aug 20221.63001.63001.53001.59001.590021,600
29 July 20221.55001.57001.47001.49001.490026,500
28 July 20221.55001.55001.48001.50001.500030,400
27 July 20221.48001.55001.48001.55001.55001,100
26 July 20221.52001.52001.42001.45001.450039,500
25 July 20221.46001.51001.46001.51001.510012,800
22 July 20221.46001.50001.46001.50001.50001,500
21 July 20221.49001.56001.49001.50001.50004,900
20 July 20221.49001.52001.45001.51001.510033,100
19 July 20221.57001.57001.49001.51001.510023,700
18 July 20221.55001.61001.47001.58001.580012,400
15 July 20221.52001.55001.52001.55001.55004,700
14 July 20221.46001.51001.44001.51001.51009,900
13 July 20221.50001.51001.47001.48001.480013,400
12 July 20221.49001.52001.49001.50001.50009,600
11 July 20221.50001.50001.43001.46001.460013,800
08 July 20221.53001.56001.47001.47001.470027,100
07 July 20221.57001.57001.46001.55001.550015,300
06 July 20221.56001.58001.42001.48001.4800119,300
05 July 20221.49001.50001.42001.45001.450025,400
01 July 20221.57001.57001.50001.50001.50006,000
30 June 20221.50001.54001.43001.53001.530026,800
29 June 20221.53001.53001.46001.47001.470047,700
28 June 20221.56001.58001.51001.53001.530018,300
27 June 20221.57001.58001.57001.57001.57002,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...