Nephros, Inc. (NEPH) NASDAQ

3.93

+0.1(+2.61%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.973.833.834.13.7814,862
September 04, 20254.2444.23.9122,900
September 03, 20254.264.154.154.554.01137,900
September 02, 20253.624.24.24.263.6266,803
August 29, 20253.833.733.733.943.743,100
August 28, 20254.034.034.034.24.025,900
August 27, 20254.014.054.054.244.0130,900
August 26, 20254.454.044.044.454.0468,100
August 25, 20254.184.194.194.54.1562,900
August 22, 20253.924.184.184.43.7656,565
August 21, 20254.034.024.024.134.016,144
August 20, 20253.964.084.084.133.967,000
August 19, 20254.364.134.134.3648,800
August 18, 20254.34.34.34.594.26101,021
August 15, 20254.014.254.254.3460,231
August 14, 20254.13444.133.7528,546
August 13, 20254.334.124.124.334.0730,000
August 12, 20254.954.264.264.954.0465,000
August 11, 20253.954.494.494.93.95138,456
August 08, 20253.43.93.94.073.21151,167
August 07, 20252.962.892.893.212.8966,112
August 06, 20253333.292.9515,800
August 05, 20253.213.13.13.262.9488,100
August 04, 20253.13.243.243.252.8990,514
August 01, 20253.483.423.423.673.384,700
July 31, 20253.453.553.553.773.4523,200
July 30, 20253.463.533.533.543.468,308
July 29, 20253.743.473.473.743.469,409
July 28, 20253.583.63.63.773.5719,548
July 25, 20253.563.573.573.83.4222,949
July 24, 20253.633.443.443.73.3530,700
July 23, 20253.463.533.533.673.4611,900
July 22, 20253.593.513.513.773.519,905
July 21, 20253.643.573.573.813.5222,836
July 18, 20253.583.653.653.813.5819,833
July 17, 20253.613.583.583.753.5112,700
July 16, 20253.493.453.453.763.4511,800
July 15, 20253.813.533.533.813.4826,500
July 14, 20253.643.783.783.783.611,844
July 11, 20253.713.63.63.783.624,300
July 10, 20253.723.753.753.813.629,100
July 09, 20253.83.733.7343.655,508
July 08, 202543.893.894.053.8642,116
July 07, 20254.074.084.084.253.8764,807
July 03, 202544.034.034.123.9519,108
July 02, 20254.033.983.984.13.9114,107
July 01, 20253.994.034.034.123.8380,400
June 30, 20253.914.094.094.23.8664,926
June 27, 20254.243.863.864.243.7749,943
June 26, 20254.094.244.244.394.0968,842
June 25, 20254.14.24.24.29451,041
June 24, 20254.294.164.164.294.0639,600
June 23, 20254.44.294.294.53.9143,112
June 20, 20253.65553.45220,165
June 18, 20253.363.583.583.693.3627,531
June 17, 20253.353.783.783.783.3533,451
June 16, 20254.043.413.414.23.29140,540
June 13, 20254.093.873.874.093.659,200
June 12, 20253.814.014.014.073.8142,300
June 11, 20253.993.83.84.063.7173,018