Australia markets open in 7 hours 20 minutes

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
5.38+0.13 (+2.48%)
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20225.385.385.385.385.381,153
14 Jan 20225.415.415.205.255.2518,400
13 Jan 20225.655.735.405.405.4030,200
12 Jan 20225.745.745.595.605.602,100
11 Jan 20225.775.885.625.755.7522,200
10 Jan 20225.655.655.655.655.652,100
07 Jan 20225.845.885.585.685.6812,700
06 Jan 20225.765.765.655.695.692,700
05 Jan 20225.855.945.655.755.7518,600
04 Jan 20226.196.195.825.825.821,000
03 Jan 20225.996.155.936.126.126,200
31 Dec 20216.106.105.815.905.9055,400
30 Dec 20215.856.145.685.875.87115,800
29 Dec 20216.006.005.885.885.8845,800
28 Dec 20216.056.085.916.076.0725,100
27 Dec 20216.006.356.006.166.169,400
23 Dec 20216.116.276.006.006.009,600
22 Dec 20216.366.466.086.086.0824,700
21 Dec 20216.466.736.336.406.403,000
20 Dec 20216.436.806.436.616.6117,400
17 Dec 20216.456.766.456.766.768,600
16 Dec 20217.097.096.406.536.5346,800
15 Dec 20217.147.146.597.077.0747,800
14 Dec 20216.917.006.826.826.825,100
13 Dec 20217.407.407.007.027.022,700
10 Dec 20216.827.396.827.397.39700
09 Dec 20216.736.836.736.836.832,600
08 Dec 20216.957.066.957.007.004,500
07 Dec 20216.717.106.706.846.8414,900
06 Dec 20216.906.916.906.906.902,200
03 Dec 20216.936.976.906.906.906,100
02 Dec 20216.927.186.917.187.189,000
01 Dec 20216.937.156.926.926.924,300
30 Nov 20217.147.276.956.956.9511,300
29 Nov 20217.397.397.107.107.108,300
26 Nov 20217.357.407.107.177.171,500
24 Nov 20217.177.357.127.357.357,000
23 Nov 20217.427.427.217.257.258,200
22 Nov 20217.357.457.357.437.432,700
19 Nov 20217.427.427.427.427.42800
18 Nov 20217.557.557.437.437.43500
17 Nov 20217.727.727.727.727.72400
16 Nov 20217.427.727.427.727.721,700
15 Nov 20217.407.517.407.507.5015,100
12 Nov 20217.657.787.307.407.4024,500
11 Nov 20217.527.807.507.657.655,800
10 Nov 20217.617.617.617.617.61200
09 Nov 20217.807.807.627.707.704,300
08 Nov 20218.058.057.757.827.821,500
05 Nov 20217.858.157.847.897.899,300
04 Nov 20217.767.767.657.657.651,300
03 Nov 20217.887.907.797.797.792,100
02 Nov 20217.727.867.697.867.861,900
01 Nov 20217.537.897.507.607.6017,900
29 Oct 20217.888.007.847.847.842,900
28 Oct 20217.797.987.787.807.802,000
27 Oct 20217.337.867.337.627.625,800
26 Oct 20217.307.417.297.347.345,200
25 Oct 20217.437.437.377.377.373,900
22 Oct 20217.377.387.327.327.324,000
21 Oct 20217.457.537.367.507.503,200
20 Oct 20217.537.537.487.517.5156,200
19 Oct 20217.657.657.317.547.5413,700
18 Oct 20217.627.657.627.657.652,800
15 Oct 20217.737.907.727.767.765,000
14 Oct 20217.977.977.667.757.759,200
13 Oct 20218.088.087.877.997.991,300
12 Oct 20218.188.187.997.997.99500
11 Oct 20218.008.127.858.128.129,700
08 Oct 20217.848.237.758.008.005,400
07 Oct 20218.208.227.857.877.8713,800
06 Oct 20218.318.508.248.258.2511,200
05 Oct 20218.458.508.358.458.452,700
04 Oct 20218.468.518.458.458.452,200
01 Oct 20218.468.468.468.468.46600
30 Sept 20218.558.778.558.778.771,900
29 Sept 20218.448.678.418.458.451,100
28 Sept 20218.568.568.418.418.411,000
27 Sept 20218.788.808.498.638.636,700
24 Sept 20218.619.108.319.109.107,600
23 Sept 20218.878.918.728.738.731,100
22 Sept 20218.618.658.568.578.5710,500
21 Sept 20218.808.808.618.618.611,400
20 Sept 20218.778.978.458.968.966,000
17 Sept 20218.799.038.529.039.0326,700
16 Sept 20218.958.978.188.978.976,200
15 Sept 20218.048.958.048.958.957,100
14 Sept 20218.568.568.228.268.264,000
13 Sept 20218.638.918.468.628.6220,600
10 Sept 20218.768.768.518.628.6211,900
09 Sept 20218.338.738.148.728.7215,500
08 Sept 20218.508.548.128.548.543,800
07 Sept 20218.658.658.108.548.5414,000
03 Sept 20218.318.437.958.438.438,100
02 Sept 20218.478.478.478.478.47-
01 Sept 20218.398.478.398.478.472,400
31 Aug 20218.508.508.218.218.211,100
30 Aug 20218.268.758.268.368.364,000
27 Aug 20218.568.568.128.228.224,100
26 Aug 20218.408.408.408.408.40700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...