Nephros Inc (NEPH) Historical Stock Data
1.54 ↑0.02 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEPH is down -0.54% a day on average. There have been 12 days where Nephros Inc closed green and 18 days where NEPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.57 | 1.54 | ↓$0.03 (-1.95%) | 1.51 | 1.57 | 8.80K |
| 2024-12-19 | 1.52 | 1.52 | ↑$0.00 (0.01%) | 1.48 | 1.54 | 7.10K |
| 2024-12-18 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.48 | 1.59 | 6.68K |
| 2024-12-17 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.48 | 1.59 | 11.58K |
| 2024-12-16 | 1.55 | 1.55 | ↑$0.00 (0.05%) | 1.54 | 1.59 | 4.79K |
| 2024-12-13 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.53 | 1.60 | 4.36K |
| 2024-12-12 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.55 | 1.60 | 2.09K |
| 2024-12-11 | 1.62 | 1.60 | ↓$0.02 (-1.22%) | 1.60 | 1.62 | 1.88K |
| 2024-12-10 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.50 | 1.64 | 8.77K |
| 2024-12-09 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.58 | 1.64 | 18.64K |
| 2024-12-06 | 1.58 | 1.61 | ↑$0.03 (1.96%) | 1.58 | 1.61 | 866 |
| 2024-12-05 | 1.63 | 1.62 | ↓$0.01 (-0.47%) | 1.62 | 1.64 | 4.03K |
| 2024-12-04 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.60 | 1.62 | 2.53K |
| 2024-12-03 | 1.58 | 1.63 | ↑$0.05 (3.45%) | 1.52 | 1.63 | 4.26K |
| 2024-12-02 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.55 | 1.62 | 20.64K |
| 2024-11-29 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.55 | 219 |
| 2024-11-27 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.51 | 1.56 | 16.91K |
| 2024-11-26 | 1.59 | 1.56 | ↓$0.03 (-1.84%) | 1.53 | 1.59 | 23.05K |
| 2024-11-25 | 1.55 | 1.54 | ↓$0.00 (-0.32%) | 1.50 | 1.57 | 17.77K |
| 2024-11-22 | 1.54 | 1.51 | ↓$0.02 (-1.63%) | 1.48 | 1.56 | 30.85K |
| 2024-11-21 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.48 | 1.60 | 15.31K |
| 2024-11-20 | 1.59 | 1.59 | ↑$0.00 (0.15%) | 1.59 | 1.59 | 439 |
| 2024-11-19 | 1.61 | 1.54 | ↓$0.07 (-4.50%) | 1.54 | 1.61 | 3.05K |
| 2024-11-18 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.52 | 1.60 | 2.94K |
| 2024-11-15 | 1.52 | 1.56 | ↑$0.04 (2.62%) | 1.52 | 1.59 | 1.75K |
| 2024-11-14 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.58 | 1.62 | 4.75K |
| 2024-11-13 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.61 | 1.64 | 4.27K |
| 2024-11-12 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.61 | 1.67 | 5.46K |
| 2024-11-11 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.61 | 1.64 | 8.68K |
| 2024-11-08 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.60 | 1.64 | 10.85K |
Create an account or log in to view more rows.
$NEPH i am trading for a better future!
$NEPH how much did you make this past week?
$NEPH Of course
$NEPH go to the bathroom
come back to green! I like it!
$NEPH Beautiful!! 😀
$NEPH buying!
$NEPH Yolo
$NEPH come back next earning
$NEPH just waiting to short this bad boy.
$NEPH nice