Nephros Inc (NEPH) Historical Stock Data
1.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEPH is down -0.74% a day on average. There have been 11 days where Nephros Inc closed green and 19 days where NEPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.53 | 1.55 | ↑$0.02 (1.14%) | 1.53 | 1.57 | 12.06K |
| 2024-11-06 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.46 | 1.55 | 11.89K |
| 2024-11-05 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.39 | 1.50 | 17.95K |
| 2024-11-04 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.42 | 1.48 | 28.90K |
| 2024-11-01 | 1.48 | 1.46 | ↓$0.02 (-1.21%) | 1.46 | 1.48 | 898 |
| 2024-10-31 | 1.48 | 1.45 | ↓$0.03 (-2.32%) | 1.45 | 1.50 | 4.68K |
| 2024-10-30 | 1.43 | 1.43 | ↑$0.00 (0.01%) | 1.40 | 1.49 | 14.93K |
| 2024-10-29 | 1.43 | 1.42 | ↓$0.01 (-0.71%) | 1.42 | 1.43 | 1.20K |
| 2024-10-28 | 1.43 | 1.40 | ↓$0.03 (-2.44%) | 1.38 | 1.45 | 3.40K |
| 2024-10-25 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.38 | 1.43 | 3.29K |
| 2024-10-24 | 1.38 | 1.36 | ↓$0.02 (-1.14%) | 1.36 | 1.38 | 3.45K |
| 2024-10-23 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.50 | 17.41K |
| 2024-10-22 | 1.43 | 1.43 | ↑$0.00 (0.16%) | 1.42 | 1.46 | 2.09K |
| 2024-10-21 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.43 | 1.49 | 8.92K |
| 2024-10-18 | 1.50 | 1.47 | ↓$0.03 (-2.29%) | 1.42 | 1.52 | 17.59K |
| 2024-10-17 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.53 | 10.98K |
| 2024-10-16 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.48 | 1.59 | 8.14K |
| 2024-10-15 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.44 | 1.50 | 4.84K |
| 2024-10-14 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.45 | 1.54 | 12.36K |
| 2024-10-11 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.46 | 3.68K |
| 2024-10-10 | 1.46 | 1.46 | ↓$0.00 (-0.21%) | 1.45 | 1.47 | 7.37K |
Create an account or log in to view more rows.
$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
$NEPH hang tight
ignore fud and buy dips if you can
everyone be okay????
$NEPH peak frustration