Nephros, Inc. (NEPH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1,153 |
| 14 Jan 2022 | 5.41 | 5.41 | 5.20 | 5.25 | 5.25 | 18,400 |
| 13 Jan 2022 | 5.65 | 5.73 | 5.40 | 5.40 | 5.40 | 30,200 |
| 12 Jan 2022 | 5.74 | 5.74 | 5.59 | 5.60 | 5.60 | 2,100 |
| 11 Jan 2022 | 5.77 | 5.88 | 5.62 | 5.75 | 5.75 | 22,200 |
| 10 Jan 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2,100 |
| 07 Jan 2022 | 5.84 | 5.88 | 5.58 | 5.68 | 5.68 | 12,700 |
| 06 Jan 2022 | 5.76 | 5.76 | 5.65 | 5.69 | 5.69 | 2,700 |
| 05 Jan 2022 | 5.85 | 5.94 | 5.65 | 5.75 | 5.75 | 18,600 |
| 04 Jan 2022 | 6.19 | 6.19 | 5.82 | 5.82 | 5.82 | 1,000 |
| 03 Jan 2022 | 5.99 | 6.15 | 5.93 | 6.12 | 6.12 | 6,200 |
| 31 Dec 2021 | 6.10 | 6.10 | 5.81 | 5.90 | 5.90 | 55,400 |
| 30 Dec 2021 | 5.85 | 6.14 | 5.68 | 5.87 | 5.87 | 115,800 |
| 29 Dec 2021 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | 45,800 |
| 28 Dec 2021 | 6.05 | 6.08 | 5.91 | 6.07 | 6.07 | 25,100 |
| 27 Dec 2021 | 6.00 | 6.35 | 6.00 | 6.16 | 6.16 | 9,400 |
| 23 Dec 2021 | 6.11 | 6.27 | 6.00 | 6.00 | 6.00 | 9,600 |
| 22 Dec 2021 | 6.36 | 6.46 | 6.08 | 6.08 | 6.08 | 24,700 |
| 21 Dec 2021 | 6.46 | 6.73 | 6.33 | 6.40 | 6.40 | 3,000 |
| 20 Dec 2021 | 6.43 | 6.80 | 6.43 | 6.61 | 6.61 | 17,400 |
| 17 Dec 2021 | 6.45 | 6.76 | 6.45 | 6.76 | 6.76 | 8,600 |
| 16 Dec 2021 | 7.09 | 7.09 | 6.40 | 6.53 | 6.53 | 46,800 |
| 15 Dec 2021 | 7.14 | 7.14 | 6.59 | 7.07 | 7.07 | 47,800 |
| 14 Dec 2021 | 6.91 | 7.00 | 6.82 | 6.82 | 6.82 | 5,100 |
| 13 Dec 2021 | 7.40 | 7.40 | 7.00 | 7.02 | 7.02 | 2,700 |
| 10 Dec 2021 | 6.82 | 7.39 | 6.82 | 7.39 | 7.39 | 700 |
| 09 Dec 2021 | 6.73 | 6.83 | 6.73 | 6.83 | 6.83 | 2,600 |
| 08 Dec 2021 | 6.95 | 7.06 | 6.95 | 7.00 | 7.00 | 4,500 |
| 07 Dec 2021 | 6.71 | 7.10 | 6.70 | 6.84 | 6.84 | 14,900 |
| 06 Dec 2021 | 6.90 | 6.91 | 6.90 | 6.90 | 6.90 | 2,200 |
| 03 Dec 2021 | 6.93 | 6.97 | 6.90 | 6.90 | 6.90 | 6,100 |
| 02 Dec 2021 | 6.92 | 7.18 | 6.91 | 7.18 | 7.18 | 9,000 |
| 01 Dec 2021 | 6.93 | 7.15 | 6.92 | 6.92 | 6.92 | 4,300 |
| 30 Nov 2021 | 7.14 | 7.27 | 6.95 | 6.95 | 6.95 | 11,300 |
| 29 Nov 2021 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | 8,300 |
| 26 Nov 2021 | 7.35 | 7.40 | 7.10 | 7.17 | 7.17 | 1,500 |
| 24 Nov 2021 | 7.17 | 7.35 | 7.12 | 7.35 | 7.35 | 7,000 |
| 23 Nov 2021 | 7.42 | 7.42 | 7.21 | 7.25 | 7.25 | 8,200 |
| 22 Nov 2021 | 7.35 | 7.45 | 7.35 | 7.43 | 7.43 | 2,700 |
| 19 Nov 2021 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 800 |
| 18 Nov 2021 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | 500 |
| 17 Nov 2021 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 400 |
| 16 Nov 2021 | 7.42 | 7.72 | 7.42 | 7.72 | 7.72 | 1,700 |
| 15 Nov 2021 | 7.40 | 7.51 | 7.40 | 7.50 | 7.50 | 15,100 |
| 12 Nov 2021 | 7.65 | 7.78 | 7.30 | 7.40 | 7.40 | 24,500 |
| 11 Nov 2021 | 7.52 | 7.80 | 7.50 | 7.65 | 7.65 | 5,800 |
| 10 Nov 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 200 |
| 09 Nov 2021 | 7.80 | 7.80 | 7.62 | 7.70 | 7.70 | 4,300 |
| 08 Nov 2021 | 8.05 | 8.05 | 7.75 | 7.82 | 7.82 | 1,500 |
| 05 Nov 2021 | 7.85 | 8.15 | 7.84 | 7.89 | 7.89 | 9,300 |
| 04 Nov 2021 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | 1,300 |
| 03 Nov 2021 | 7.88 | 7.90 | 7.79 | 7.79 | 7.79 | 2,100 |
| 02 Nov 2021 | 7.72 | 7.86 | 7.69 | 7.86 | 7.86 | 1,900 |
| 01 Nov 2021 | 7.53 | 7.89 | 7.50 | 7.60 | 7.60 | 17,900 |
| 29 Oct 2021 | 7.88 | 8.00 | 7.84 | 7.84 | 7.84 | 2,900 |
| 28 Oct 2021 | 7.79 | 7.98 | 7.78 | 7.80 | 7.80 | 2,000 |
| 27 Oct 2021 | 7.33 | 7.86 | 7.33 | 7.62 | 7.62 | 5,800 |
| 26 Oct 2021 | 7.30 | 7.41 | 7.29 | 7.34 | 7.34 | 5,200 |
| 25 Oct 2021 | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | 3,900 |
| 22 Oct 2021 | 7.37 | 7.38 | 7.32 | 7.32 | 7.32 | 4,000 |
| 21 Oct 2021 | 7.45 | 7.53 | 7.36 | 7.50 | 7.50 | 3,200 |
| 20 Oct 2021 | 7.53 | 7.53 | 7.48 | 7.51 | 7.51 | 56,200 |
| 19 Oct 2021 | 7.65 | 7.65 | 7.31 | 7.54 | 7.54 | 13,700 |
| 18 Oct 2021 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 2,800 |
| 15 Oct 2021 | 7.73 | 7.90 | 7.72 | 7.76 | 7.76 | 5,000 |
| 14 Oct 2021 | 7.97 | 7.97 | 7.66 | 7.75 | 7.75 | 9,200 |
| 13 Oct 2021 | 8.08 | 8.08 | 7.87 | 7.99 | 7.99 | 1,300 |
| 12 Oct 2021 | 8.18 | 8.18 | 7.99 | 7.99 | 7.99 | 500 |
| 11 Oct 2021 | 8.00 | 8.12 | 7.85 | 8.12 | 8.12 | 9,700 |
| 08 Oct 2021 | 7.84 | 8.23 | 7.75 | 8.00 | 8.00 | 5,400 |
| 07 Oct 2021 | 8.20 | 8.22 | 7.85 | 7.87 | 7.87 | 13,800 |
| 06 Oct 2021 | 8.31 | 8.50 | 8.24 | 8.25 | 8.25 | 11,200 |
| 05 Oct 2021 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | 2,700 |
| 04 Oct 2021 | 8.46 | 8.51 | 8.45 | 8.45 | 8.45 | 2,200 |
| 01 Oct 2021 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 600 |
| 30 Sept 2021 | 8.55 | 8.77 | 8.55 | 8.77 | 8.77 | 1,900 |
| 29 Sept 2021 | 8.44 | 8.67 | 8.41 | 8.45 | 8.45 | 1,100 |
| 28 Sept 2021 | 8.56 | 8.56 | 8.41 | 8.41 | 8.41 | 1,000 |
| 27 Sept 2021 | 8.78 | 8.80 | 8.49 | 8.63 | 8.63 | 6,700 |
| 24 Sept 2021 | 8.61 | 9.10 | 8.31 | 9.10 | 9.10 | 7,600 |
| 23 Sept 2021 | 8.87 | 8.91 | 8.72 | 8.73 | 8.73 | 1,100 |
| 22 Sept 2021 | 8.61 | 8.65 | 8.56 | 8.57 | 8.57 | 10,500 |
| 21 Sept 2021 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | 1,400 |
| 20 Sept 2021 | 8.77 | 8.97 | 8.45 | 8.96 | 8.96 | 6,000 |
| 17 Sept 2021 | 8.79 | 9.03 | 8.52 | 9.03 | 9.03 | 26,700 |
| 16 Sept 2021 | 8.95 | 8.97 | 8.18 | 8.97 | 8.97 | 6,200 |
| 15 Sept 2021 | 8.04 | 8.95 | 8.04 | 8.95 | 8.95 | 7,100 |
| 14 Sept 2021 | 8.56 | 8.56 | 8.22 | 8.26 | 8.26 | 4,000 |
| 13 Sept 2021 | 8.63 | 8.91 | 8.46 | 8.62 | 8.62 | 20,600 |
| 10 Sept 2021 | 8.76 | 8.76 | 8.51 | 8.62 | 8.62 | 11,900 |
| 09 Sept 2021 | 8.33 | 8.73 | 8.14 | 8.72 | 8.72 | 15,500 |
| 08 Sept 2021 | 8.50 | 8.54 | 8.12 | 8.54 | 8.54 | 3,800 |
| 07 Sept 2021 | 8.65 | 8.65 | 8.10 | 8.54 | 8.54 | 14,000 |
| 03 Sept 2021 | 8.31 | 8.43 | 7.95 | 8.43 | 8.43 | 8,100 |
| 02 Sept 2021 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 01 Sept 2021 | 8.39 | 8.47 | 8.39 | 8.47 | 8.47 | 2,400 |
| 31 Aug 2021 | 8.50 | 8.50 | 8.21 | 8.21 | 8.21 | 1,100 |
| 30 Aug 2021 | 8.26 | 8.75 | 8.26 | 8.36 | 8.36 | 4,000 |
| 27 Aug 2021 | 8.56 | 8.56 | 8.12 | 8.22 | 8.22 | 4,100 |
| 26 Aug 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 700 |
| *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.
