Singapore markets close in 2 hours 43 minutes

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0900+0.0200 (+0.97%)
At close: 04:00PM EDT
2.0900 +0.01 (+0.48%)
After hours: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.11002.11002.07002.09002.09007,400
26 Jun 20242.09002.12002.07002.07002.07004,800
25 Jun 20242.06002.09002.06002.09002.09003,900
24 Jun 20242.13002.14002.09002.11002.11006,900
21 Jun 20242.02002.16001.99002.16002.160043,100
20 Jun 20242.06002.07002.02002.02002.0200800
18 Jun 20242.10002.12002.00002.06002.060016,800
17 Jun 20242.11002.14002.10002.11002.11002,000
14 Jun 20242.15002.15002.11002.11002.11004,200
13 Jun 20242.21002.21002.19002.19002.19001,900
12 Jun 20242.20002.20002.12002.17002.170022,200
11 Jun 20242.19002.24002.19002.21002.21004,000
10 Jun 20242.16002.23002.15002.19002.19005,600
07 Jun 20242.17002.19002.07002.15002.150021,500
06 Jun 20242.19002.23002.16002.17002.17008,200
05 Jun 20242.16002.19002.15002.17002.17008,600
04 Jun 20242.22002.22002.17002.17002.17003,200
03 Jun 20242.22002.22002.17002.18002.18006,100
31 May 20242.26002.26002.15002.18002.180019,800
30 May 20242.28002.28002.19002.20002.200023,300
29 May 20242.25002.26002.20002.23002.23003,800
28 May 20242.20002.23002.18002.19002.190013,000
24 May 20242.23002.27002.19002.19002.19009,900
23 May 20242.28002.30002.20002.20002.200039,100
22 May 20242.34002.35002.22002.22002.22008,700
21 May 20242.35002.35002.26002.28002.280012,700
20 May 20242.40002.54002.29002.29002.29005,700
17 May 20242.39002.55002.26002.36002.360060,200
16 May 20242.10002.27002.10002.27002.270064,400
15 May 20242.20002.20002.05002.05002.05005,800
14 May 20242.15002.19002.05002.13002.13009,900
13 May 20242.14002.16002.08002.10002.10008,800
10 May 20242.17002.28002.06002.10002.100010,700
09 May 20242.14002.26002.14002.22002.22005,100
08 May 20242.20002.24002.17002.17002.170022,800
07 May 20242.20002.28002.20002.20002.200024,500
06 May 20242.16002.24002.16002.19002.190020,300
03 May 20242.30002.35002.20002.20002.200014,200
02 May 20242.31002.34002.30002.33002.330024,800
01 May 20242.17002.34002.17002.32002.32009,000
30 Apr 20242.23002.40002.20002.23002.230016,200
29 Apr 20242.17002.23002.12002.22002.220016,600
26 Apr 20242.22002.31002.15002.19002.19004,900
25 Apr 20242.19002.19002.19002.19002.1900500
24 Apr 20242.11002.23002.11002.19002.19007,300
23 Apr 20242.11002.14002.10002.14002.14001,200
22 Apr 20242.06002.13002.06002.09002.090026,000
19 Apr 20242.07002.14002.07002.10002.10009,200
18 Apr 20242.04002.19001.97002.03002.03008,200
17 Apr 20242.03002.03001.97001.99001.990012,000
16 Apr 20242.00002.03002.00002.03002.03004,500
15 Apr 20242.00002.01001.98002.00002.00007,700
12 Apr 20242.01002.08001.97002.00002.000018,600
11 Apr 20242.08002.13002.00002.00002.000043,400
10 Apr 20242.10002.22002.01002.12002.120044,400
09 Apr 20242.07002.19002.03002.19002.19005,300
08 Apr 20242.18002.24002.11002.15002.150020,900
05 Apr 20242.06002.18002.06002.18002.18004,300
04 Apr 20242.16002.22002.08002.17002.170012,500
03 Apr 20242.17002.25002.07002.20002.200015,400
02 Apr 20242.15002.23002.07002.20002.200030,900
01 Apr 20242.29002.32002.12002.20002.200014,800
28 Mar 20242.26002.35002.19002.19002.19003,300
27 Mar 20242.27002.27002.27002.27002.2700300
26 Mar 20242.16002.29002.16002.21002.21004,300
25 Mar 20242.33002.49002.17002.18002.18008,700
22 Mar 20242.16002.37002.16002.37002.370024,100
21 Mar 20242.25002.27002.19002.21002.21004,500
20 Mar 20242.12002.21002.12002.21002.21004,000
19 Mar 20242.10002.24002.07002.16002.160031,600
18 Mar 20242.09002.15002.06002.11002.110017,300
15 Mar 20242.19002.29002.17002.17002.170021,400
14 Mar 20242.23002.32002.16002.16002.16009,500
13 Mar 20242.33002.39002.26002.26002.26009,800
12 Mar 20242.47002.49002.32002.32002.320027,300
11 Mar 20242.70002.70002.30002.44002.440028,500
08 Mar 20242.93002.99002.67002.70002.700039,100
07 Mar 20242.88003.16002.88003.02003.020017,300
06 Mar 20243.06003.19003.00003.10003.100031,100
05 Mar 20242.91003.08002.83003.01003.010035,400
04 Mar 20243.02003.12002.86002.97002.970051,300
01 Mar 20243.18003.26003.09003.09003.090014,100
29 Feb 20243.07003.25003.07003.16003.160022,200
28 Feb 20243.34003.45003.01003.10003.100018,300
27 Feb 20243.43003.55003.35003.35003.35003,100
26 Feb 20243.69003.73003.09003.46003.460028,900
23 Feb 20243.50003.73003.43003.72003.720010,500
22 Feb 20243.48003.57003.41003.54003.540011,700
21 Feb 20243.47003.53003.47003.50003.50006,000
20 Feb 20243.56003.63003.48003.51003.510047,800
16 Feb 20243.50003.59003.50003.51003.51004,900
15 Feb 20243.43003.51003.43003.51003.51005,500
14 Feb 20243.46003.53003.46003.50003.50002,200
13 Feb 20243.47003.55003.45003.50003.500010,700
12 Feb 20243.61003.64003.48003.50003.500019,600
09 Feb 20243.64003.64003.45003.57003.570037,300
08 Feb 20243.55003.66003.51003.55003.55009,700
07 Feb 20243.70003.76003.51003.52003.520022,500
06 Feb 20243.62003.71003.56003.69003.690012,500
05 Feb 20243.54003.67003.54003.60003.600038,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...