NEPH - Nephros, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20231.98001.98001.77001.80001.800027,700
02 June 20231.91001.94001.77001.79001.790083,700
01 June 20231.54002.50001.42002.02002.0200821,700
31 May 20231.34001.94001.25001.60001.60003,233,800
30 May 20231.29001.29001.27001.27001.27001,900
26 May 20231.23001.26001.20001.24001.24006,600
25 May 20231.21001.22001.18001.18001.1800800
24 May 20231.16001.30001.16001.22001.220022,700
23 May 20231.23001.23001.17001.19001.19003,900
22 May 20231.26001.26001.18001.18001.18006,900
19 May 20231.37001.37001.21001.26001.26008,600
18 May 20231.26001.28001.20001.26001.26005,700
17 May 20231.15001.20001.13001.19001.190090,500
16 May 20231.20001.30001.20001.20001.200017,500
15 May 20231.41001.41001.25001.25001.250041,200
12 May 20231.42001.46001.41001.42001.420010,800
11 May 20231.55001.55001.40001.45001.45007,000
10 May 20231.50001.50001.41001.46001.46009,800
09 May 20231.59001.59001.41001.43001.43009,300
08 May 20231.47001.57001.46001.49001.490012,600
05 May 20231.44001.44001.44001.44001.4400300
04 May 20231.47001.47001.41001.44001.44008,100
03 May 20231.42001.44001.41001.42001.42004,900
02 May 20231.46001.46001.40001.42001.42006,000
01 May 20231.43001.46001.43001.44001.44001,400
28 Apr 20231.47001.47001.40001.42001.42009,200
27 Apr 20231.45001.48001.44001.48001.48001,400
26 Apr 20231.42001.45001.42001.45001.45005,200
25 Apr 20231.41001.43001.41001.42001.42004,800
24 Apr 20231.41001.43001.41001.41001.41002,000
21 Apr 20231.44001.44001.41001.41001.41003,800
20 Apr 20231.44001.44001.41001.42001.42004,800
19 Apr 20231.44001.44001.41001.42001.42006,900
18 Apr 20231.43001.43001.40001.40001.400024,500
17 Apr 20231.41001.43001.40001.42001.420018,000
14 Apr 20231.43001.45001.41001.42001.42009,100
13 Apr 20231.43001.43001.41001.41001.41006,100
12 Apr 20231.45001.45001.41001.42001.42007,700
11 Apr 20231.45001.45001.41001.42001.420012,200
10 Apr 20231.36001.45001.36001.40001.40009,900
06 Apr 20231.33001.41001.24001.39001.390037,500
05 Apr 20231.26001.34001.23001.24001.240018,700
04 Apr 20231.26001.41001.23001.30001.3000131,800
03 Apr 20231.06001.15001.06001.14001.140013,600
31 Mar 20231.05001.07001.05001.07001.07002,000
30 Mar 20231.06001.06001.06001.06001.0600-
29 Mar 20231.09001.09001.06001.06001.0600400
28 Mar 20231.03001.05001.03001.04001.04002,300
27 Mar 20231.01001.05001.01001.05001.05009,800
24 Mar 20231.02001.04001.02001.03001.03001,100
23 Mar 20230.99001.01000.99001.00001.00001,400
22 Mar 20231.12001.12000.99001.01001.010017,700
21 Mar 20231.10001.16001.10001.14001.140027,500
20 Mar 20231.07001.09001.05001.06001.06005,400
17 Mar 20231.04001.09001.02001.09001.090010,200
16 Mar 20231.00001.00000.95001.00001.00002,400
15 Mar 20231.00001.04000.96001.01001.010020,600
14 Mar 20230.97001.07000.97001.03001.0300114,700
13 Mar 20231.00001.02000.98000.98000.98008,900
10 Mar 20231.00001.02000.97000.97000.970034,400
09 Mar 20230.95001.12000.95001.02001.020053,300
08 Mar 20231.20001.20001.11001.13001.130014,300
07 Mar 20231.13001.21001.13001.21001.210010,900
06 Mar 20231.12001.12001.10001.11001.11004,000
03 Mar 20231.11001.12001.11001.12001.12001,400
02 Mar 20231.08001.14001.05001.08001.080010,700
01 Mar 20231.07001.10001.05001.05001.050015,500
28 Feb 20231.07001.09001.06001.09001.09006,900
27 Feb 20231.05001.07001.04001.06001.06002,600
24 Feb 20231.08001.11001.05001.06001.06006,100
23 Feb 20231.15001.15001.00001.11001.110027,500
22 Feb 20231.17001.27001.15001.15001.150055,700
21 Feb 20231.17001.25001.15001.23001.230038,200
17 Feb 20231.22001.22001.19001.21001.21001,100
16 Feb 20231.40001.40001.30001.30001.30002,000
15 Feb 20231.24001.36001.22001.32001.320013,900
14 Feb 20231.16001.20001.15001.20001.200024,600
13 Feb 20231.17001.18001.15001.16001.160014,600
10 Feb 20231.16001.18001.15001.18001.180026,300
09 Feb 20231.19001.19001.19001.19001.1900900
08 Feb 20231.18001.20001.17001.17001.17008,400
07 Feb 20231.20001.20001.17001.17001.170011,300
06 Feb 20231.28001.28001.15001.16001.160038,000
03 Feb 20231.37001.40001.28001.28001.280039,800
02 Feb 20231.28001.40001.28001.34001.3400102,300
01 Feb 20231.39001.39001.30001.31001.310014,500
31 Jan 20231.31001.35001.31001.35001.35006,000
30 Jan 20231.29001.36001.29001.31001.31004,700
27 Jan 20231.32001.32001.32001.32001.3200-
26 Jan 20231.35001.36001.31001.32001.32007,400
25 Jan 20231.41001.41001.24001.31001.310010,900
24 Jan 20231.40001.40001.35001.35001.35005,400
23 Jan 20231.39001.42001.32001.33001.33007,100
20 Jan 20231.31001.35001.26001.34001.340010,000
19 Jan 20231.15001.30001.15001.30001.300023,000
18 Jan 20231.22001.22001.16001.19001.19009,900
17 Jan 20231.23001.48001.17001.23001.230019,300
13 Jan 20231.18001.18001.18001.18001.1800600
12 Jan 20231.20001.23001.20001.20001.20006,200
11 Jan 20231.09001.24001.09001.17001.170068,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...