Canada markets open in 6 hours 40 minutes

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.0300+0.0400 (+2.01%)
At close: 04:00PM EDT
1.9900 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.04002.19001.97002.03002.03008,200
Apr 17, 20242.03002.03001.97001.99001.990012,000
Apr 16, 20242.00002.03002.00002.03002.03004,500
Apr 15, 20242.00002.01001.98002.00002.00007,700
Apr 12, 20242.01002.08001.97002.00002.000018,600
Apr 11, 20242.08002.13002.00002.00002.000043,400
Apr 10, 20242.10002.22002.01002.12002.120044,400
Apr 09, 20242.07002.19002.03002.19002.19005,300
Apr 08, 20242.18002.24002.11002.15002.150020,900
Apr 05, 20242.06002.18002.06002.18002.18004,300
Apr 04, 20242.16002.22002.08002.17002.170012,500
Apr 03, 20242.17002.25002.07002.20002.200015,400
Apr 02, 20242.15002.23002.07002.20002.200030,900
Apr 01, 20242.29002.32002.12002.20002.200014,800
Mar 28, 20242.26002.35002.19002.19002.19003,300
Mar 27, 20242.27002.27002.27002.27002.2700300
Mar 26, 20242.16002.29002.16002.21002.21004,300
Mar 25, 20242.33002.49002.17002.18002.18008,700
Mar 22, 20242.16002.37002.16002.37002.370024,100
Mar 21, 20242.25002.27002.19002.21002.21004,500
Mar 20, 20242.12002.21002.12002.21002.21004,000
Mar 19, 20242.10002.24002.07002.16002.160031,600
Mar 18, 20242.09002.15002.06002.11002.110017,300
Mar 15, 20242.19002.29002.17002.17002.170021,400
Mar 14, 20242.23002.32002.16002.16002.16009,500
Mar 13, 20242.33002.39002.26002.26002.26009,800
Mar 12, 20242.47002.49002.32002.32002.320027,300
Mar 11, 20242.70002.70002.30002.44002.440028,500
Mar 08, 20242.93002.99002.67002.70002.700039,100
Mar 07, 20242.88003.16002.88003.02003.020017,300
Mar 06, 20243.06003.19003.00003.10003.100031,100
Mar 05, 20242.91003.08002.83003.01003.010035,400
Mar 04, 20243.02003.12002.86002.97002.970051,300
Mar 01, 20243.18003.26003.09003.09003.090014,100
Feb 29, 20243.07003.25003.07003.16003.160022,200
Feb 28, 20243.34003.45003.01003.10003.100018,300
Feb 27, 20243.43003.55003.35003.35003.35003,100
Feb 26, 20243.69003.73003.09003.46003.460028,900
Feb 23, 20243.50003.73003.43003.72003.720010,500
Feb 22, 20243.48003.57003.41003.54003.540011,700
Feb 21, 20243.47003.53003.47003.50003.50006,000
Feb 20, 20243.56003.63003.48003.51003.510047,800
Feb 16, 20243.50003.59003.50003.51003.51004,900
Feb 15, 20243.43003.51003.43003.51003.51005,500
Feb 14, 20243.46003.53003.46003.50003.50002,200
Feb 13, 20243.47003.55003.45003.50003.500010,700
Feb 12, 20243.61003.64003.48003.50003.500019,600
Feb 09, 20243.64003.64003.45003.57003.570037,300
Feb 08, 20243.55003.66003.51003.55003.55009,700
Feb 07, 20243.70003.76003.51003.52003.520022,500
Feb 06, 20243.62003.71003.56003.69003.690012,500
Feb 05, 20243.54003.67003.54003.60003.600038,800
Feb 02, 20243.77003.83003.65003.74003.740024,000
Feb 01, 20243.63003.78003.53003.78003.780025,000
Jan 31, 20243.50003.63003.44003.55003.550031,100
Jan 30, 20243.55003.58003.40003.51003.510017,600
Jan 29, 20243.59003.59003.20003.49003.490081,600
Jan 26, 20243.53003.75003.50003.58003.580030,300
Jan 25, 20243.56003.59003.53003.55003.55006,100
Jan 24, 20243.53003.64003.48003.55003.55009,000
Jan 23, 20243.48003.71003.41003.53003.530014,700
Jan 22, 20243.51003.71003.41003.55003.550032,500
Jan 19, 20243.58003.58003.40003.46003.460011,800
Jan 18, 20243.58003.59003.40003.52003.52009,900
Jan 17, 20243.40003.54003.40003.46003.46008,900
Jan 16, 20243.43003.49003.31003.43003.430022,400
Jan 12, 20243.51003.52003.27003.43003.430026,900
Jan 11, 20243.75003.75003.45003.58003.580020,400
Jan 10, 20243.70003.76003.46003.67003.67009,300
Jan 09, 20243.42003.90003.35003.65003.650025,900
Jan 08, 20243.39003.66003.39003.52003.520026,200
Jan 05, 20243.40003.57003.37003.41003.410020,100
Jan 04, 20243.80003.80003.32003.47003.470023,700
Jan 03, 20243.87003.87003.36003.62003.620020,800
Jan 02, 20243.51004.00003.25003.43003.430036,400
Dec 29, 20233.52003.85003.40003.46003.460031,300
Dec 28, 20233.77004.04003.29003.49003.490073,500
Dec 27, 20233.69003.98003.62003.91003.910096,600
Dec 26, 20233.21004.02003.18003.70003.7000233,900
Dec 22, 20232.87003.17002.87003.09003.090026,900
Dec 21, 20233.03003.20002.90002.95002.950032,300
Dec 20, 20233.05003.14003.00003.08003.080021,400
Dec 19, 20233.16003.16002.90002.95002.950026,800
Dec 18, 20233.03003.22002.90002.98002.980061,900
Dec 15, 20232.89003.22002.86002.88002.880032,900
Dec 14, 20233.10003.24002.76002.97002.970089,000
Dec 13, 20232.77003.18002.75003.18003.1800139,300
Dec 12, 20232.24002.67002.24002.57002.570093,300
Dec 11, 20232.24002.25002.10002.19002.19005,400
Dec 08, 20232.05002.20002.05002.19002.190062,200
Dec 07, 20232.05002.25002.05002.08002.080088,400
Dec 06, 20232.10002.21002.10002.16002.16003,900
Dec 05, 20232.19002.19002.13002.13002.13002,100
Dec 04, 20232.25002.25002.12002.25002.250013,700
Dec 01, 20232.25002.25002.21002.21002.21004,800
Nov 30, 20232.33002.40002.23002.29002.290019,900
Nov 29, 20232.20002.32002.20002.29002.29004,400
Nov 28, 20232.26002.28002.13002.23002.23003,900
Nov 27, 20232.29002.29002.23002.23002.23008,100
Nov 24, 20232.27002.27002.21002.25002.25006,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...