Australia markets closed

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.5050+0.0050 (+0.14%)
At close: 03:54PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20243.56003.63003.48003.51003.510047,800
16 Feb 20243.50003.59003.50003.51003.51004,900
15 Feb 20243.43003.51003.43003.51003.51005,500
14 Feb 20243.46003.53003.46003.50003.50002,200
13 Feb 20243.47003.55003.45003.50003.500010,700
12 Feb 20243.61003.64003.48003.50003.500019,600
09 Feb 20243.64003.64003.45003.57003.570037,300
08 Feb 20243.55003.66003.51003.55003.55009,700
07 Feb 20243.70003.76003.51003.52003.520022,500
06 Feb 20243.62003.71003.56003.69003.690012,500
05 Feb 20243.54003.67003.54003.60003.600038,800
02 Feb 20243.77003.83003.65003.74003.740024,000
01 Feb 20243.63003.78003.53003.78003.780025,000
31 Jan 20243.50003.63003.44003.55003.550031,100
30 Jan 20243.55003.58003.40003.51003.510017,600
29 Jan 20243.59003.59003.20003.49003.490081,600
26 Jan 20243.53003.75003.50003.58003.580030,300
25 Jan 20243.56003.59003.53003.55003.55006,100
24 Jan 20243.53003.64003.48003.55003.55009,000
23 Jan 20243.48003.71003.41003.53003.530014,700
22 Jan 20243.51003.71003.41003.55003.550032,500
19 Jan 20243.58003.58003.40003.46003.460011,800
18 Jan 20243.58003.59003.40003.52003.52009,900
17 Jan 20243.40003.54003.40003.46003.46008,900
16 Jan 20243.43003.49003.31003.43003.430022,400
12 Jan 20243.51003.52003.27003.43003.430026,900
11 Jan 20243.75003.75003.45003.58003.580020,400
10 Jan 20243.70003.76003.46003.67003.67009,300
09 Jan 20243.42003.90003.35003.65003.650025,900
08 Jan 20243.39003.66003.39003.52003.520026,200
05 Jan 20243.40003.57003.37003.41003.410020,100
04 Jan 20243.80003.80003.32003.47003.470023,700
03 Jan 20243.87003.87003.36003.62003.620020,800
02 Jan 20243.51004.00003.25003.43003.430036,400
29 Dec 20233.52003.85003.40003.46003.460031,300
28 Dec 20233.77004.04003.29003.49003.490073,500
27 Dec 20233.69003.98003.62003.91003.910096,600
26 Dec 20233.21004.02003.18003.70003.7000233,900
22 Dec 20232.87003.17002.87003.09003.090026,900
21 Dec 20233.03003.20002.90002.95002.950032,300
20 Dec 20233.05003.14003.00003.08003.080021,400
19 Dec 20233.16003.16002.90002.95002.950026,800
18 Dec 20233.03003.22002.90002.98002.980061,900
15 Dec 20232.89003.22002.86002.88002.880032,900
14 Dec 20233.10003.24002.76002.97002.970089,000
13 Dec 20232.77003.18002.75003.18003.1800139,300
12 Dec 20232.24002.67002.24002.57002.570093,300
11 Dec 20232.24002.25002.10002.19002.19005,400
08 Dec 20232.05002.20002.05002.19002.190062,200
07 Dec 20232.05002.25002.05002.08002.080088,400
06 Dec 20232.10002.21002.10002.16002.16003,900
05 Dec 20232.19002.19002.13002.13002.13002,100
04 Dec 20232.25002.25002.12002.25002.250013,700
01 Dec 20232.25002.25002.21002.21002.21004,800
30 Nov 20232.33002.40002.23002.29002.290019,900
29 Nov 20232.20002.32002.20002.29002.29004,400
28 Nov 20232.26002.28002.13002.23002.23003,900
27 Nov 20232.29002.29002.23002.23002.23008,100
24 Nov 20232.27002.27002.21002.25002.25006,800
22 Nov 20232.27002.33002.21002.24002.24005,900
21 Nov 20232.10002.25002.10002.20002.200013,600
20 Nov 20232.05002.13002.00002.10002.100026,500
17 Nov 20231.95002.05001.95002.05002.05007,600
16 Nov 20231.91002.04001.91002.04002.04005,400
15 Nov 20231.95002.08001.95002.07002.070012,700
14 Nov 20232.09002.13001.92002.09002.090017,800
13 Nov 20232.02002.10002.00002.08002.080012,700
10 Nov 20232.00002.05001.82001.96001.96004,000
09 Nov 20231.84001.96001.84001.96001.96001,300
08 Nov 20231.92002.26001.92002.01002.010039,600
07 Nov 20231.77001.85001.75001.80001.800013,800
06 Nov 20231.68001.68001.68001.68001.6800700
03 Nov 20231.72001.80001.60001.63001.63006,100
02 Nov 20231.68001.71001.61001.61001.610015,600
01 Nov 20231.60001.72001.60001.71001.710010,300
31 Oct 20231.65001.65001.63001.65001.65006,800
30 Oct 20231.61001.61001.61001.61001.6100400
27 Oct 20231.61001.61001.61001.61001.6100200
26 Oct 20231.60001.60001.60001.60001.6000-
25 Oct 20231.73001.73001.47001.60001.60007,000
24 Oct 20231.79001.79001.65001.65001.65001,100
23 Oct 20231.83001.83001.74001.75001.75005,600
20 Oct 20231.78001.78001.77001.77001.77001,700
19 Oct 20231.85001.85001.79001.79001.79001,300
18 Oct 20231.88001.88001.77001.86001.86002,200
17 Oct 20231.61001.88001.61001.75001.750017,500
16 Oct 20231.74001.74001.62001.62001.62005,100
13 Oct 20231.67001.67001.62001.64001.64008,900
12 Oct 20231.75001.75001.71001.74001.7400800
11 Oct 20231.73001.75001.71001.75001.75006,800
10 Oct 20231.60001.74001.60001.74001.740016,600
09 Oct 20231.55001.68001.53001.66001.66009,400
06 Oct 20231.51001.51001.51001.51001.5100-
05 Oct 20231.51001.53001.44001.51001.5100122,000
04 Oct 20231.49001.54001.47001.53001.53001,400
03 Oct 20231.51001.57001.48001.55001.55001,700
02 Oct 20231.45001.46001.45001.46001.46001,100
29 Sept 20231.61001.61001.43001.48001.48001,800
28 Sept 20231.48001.48001.43001.43001.43002,300
27 Sept 20231.55001.56001.45001.51001.51005,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...