NEPH - Nephros, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 1.9800 | 1.9800 | 1.7700 | 1.8000 | 1.8000 | 27,700 |
| 02 June 2023 | 1.9100 | 1.9400 | 1.7700 | 1.7900 | 1.7900 | 83,700 |
| 01 June 2023 | 1.5400 | 2.5000 | 1.4200 | 2.0200 | 2.0200 | 821,700 |
| 31 May 2023 | 1.3400 | 1.9400 | 1.2500 | 1.6000 | 1.6000 | 3,233,800 |
| 30 May 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 1,900 |
| 26 May 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 6,600 |
| 25 May 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 800 |
| 24 May 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2200 | 1.2200 | 22,700 |
| 23 May 2023 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 3,900 |
| 22 May 2023 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 6,900 |
| 19 May 2023 | 1.3700 | 1.3700 | 1.2100 | 1.2600 | 1.2600 | 8,600 |
| 18 May 2023 | 1.2600 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 5,700 |
| 17 May 2023 | 1.1500 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 90,500 |
| 16 May 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 17,500 |
| 15 May 2023 | 1.4100 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 41,200 |
| 12 May 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 10,800 |
| 11 May 2023 | 1.5500 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 7,000 |
| 10 May 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 9,800 |
| 09 May 2023 | 1.5900 | 1.5900 | 1.4100 | 1.4300 | 1.4300 | 9,300 |
| 08 May 2023 | 1.4700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 12,600 |
| 05 May 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 04 May 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 8,100 |
| 03 May 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 4,900 |
| 02 May 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 6,000 |
| 01 May 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 1,400 |
| 28 Apr 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 9,200 |
| 27 Apr 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 1,400 |
| 26 Apr 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 5,200 |
| 25 Apr 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 4,800 |
| 24 Apr 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
| 21 Apr 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 3,800 |
| 20 Apr 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 4,800 |
| 19 Apr 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 6,900 |
| 18 Apr 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 24,500 |
| 17 Apr 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 18,000 |
| 14 Apr 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 9,100 |
| 13 Apr 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 6,100 |
| 12 Apr 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 7,700 |
| 11 Apr 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 12,200 |
| 10 Apr 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 9,900 |
| 06 Apr 2023 | 1.3300 | 1.4100 | 1.2400 | 1.3900 | 1.3900 | 37,500 |
| 05 Apr 2023 | 1.2600 | 1.3400 | 1.2300 | 1.2400 | 1.2400 | 18,700 |
| 04 Apr 2023 | 1.2600 | 1.4100 | 1.2300 | 1.3000 | 1.3000 | 131,800 |
| 03 Apr 2023 | 1.0600 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 13,600 |
| 31 Mar 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 2,000 |
| 30 Mar 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 29 Mar 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 400 |
| 28 Mar 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,300 |
| 27 Mar 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 9,800 |
| 24 Mar 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,100 |
| 23 Mar 2023 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 1,400 |
| 22 Mar 2023 | 1.1200 | 1.1200 | 0.9900 | 1.0100 | 1.0100 | 17,700 |
| 21 Mar 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 27,500 |
| 20 Mar 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 5,400 |
| 17 Mar 2023 | 1.0400 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 10,200 |
| 16 Mar 2023 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 2,400 |
| 15 Mar 2023 | 1.0000 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 20,600 |
| 14 Mar 2023 | 0.9700 | 1.0700 | 0.9700 | 1.0300 | 1.0300 | 114,700 |
| 13 Mar 2023 | 1.0000 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 8,900 |
| 10 Mar 2023 | 1.0000 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 34,400 |
| 09 Mar 2023 | 0.9500 | 1.1200 | 0.9500 | 1.0200 | 1.0200 | 53,300 |
| 08 Mar 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 14,300 |
| 07 Mar 2023 | 1.1300 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 10,900 |
| 06 Mar 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 4,000 |
| 03 Mar 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 1,400 |
| 02 Mar 2023 | 1.0800 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 10,700 |
| 01 Mar 2023 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
| 28 Feb 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 6,900 |
| 27 Feb 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 2,600 |
| 24 Feb 2023 | 1.0800 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 6,100 |
| 23 Feb 2023 | 1.1500 | 1.1500 | 1.0000 | 1.1100 | 1.1100 | 27,500 |
| 22 Feb 2023 | 1.1700 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 55,700 |
| 21 Feb 2023 | 1.1700 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 38,200 |
| 17 Feb 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 1,100 |
| 16 Feb 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| 15 Feb 2023 | 1.2400 | 1.3600 | 1.2200 | 1.3200 | 1.3200 | 13,900 |
| 14 Feb 2023 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 24,600 |
| 13 Feb 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 14,600 |
| 10 Feb 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 26,300 |
| 09 Feb 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 900 |
| 08 Feb 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 8,400 |
| 07 Feb 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 11,300 |
| 06 Feb 2023 | 1.2800 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 38,000 |
| 03 Feb 2023 | 1.3700 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 39,800 |
| 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 |
| *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.