Nephros Inc (NEPH) Historical Stock Data

2.19 ↑0.00 (0.00%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NEPH is up 0.54% a day on average. There have been 18 days where Nephros Inc closed green and 12 days where NEPH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.11	2.19	↑$0.08 (3.79%)	2.11	2.23	7.31K
2024-04-23	2.11	2.14	↑$0.03 (1.42%)	2.10	2.14	1.24K
2024-04-22	2.06	2.09	↑$0.03 (1.46%)	2.06	2.13	26.05K
2024-04-19	2.07	2.10	↑$0.03 (1.45%)	2.07	2.14	9.21K
2024-04-18	2.04	2.03	↓$0.01 (-0.49%)	1.97	2.19	8.17K
2024-04-17	2.03	1.99	↓$0.04 (-1.97%)	1.97	2.03	11.99K
2024-04-16	2.00	2.03	↑$0.03 (1.50%)	2.00	2.03	4.54K
2024-04-15	2.00	2.00	↑$0.00 (0.00%)	1.98	2.01	7.78K
2024-04-12	2.01	2.00	↓$0.01 (-0.50%)	1.97	2.08	18.63K
2024-04-11	2.08	2.00	↓$0.08 (-3.83%)	2.00	2.13	43.44K
2024-04-10	2.10	2.12	↑$0.02 (0.95%)	2.01	2.22	44.44K
2024-04-09	2.07	2.19	↑$0.12 (5.80%)	2.03	2.19	5.35K
2024-04-08	2.18	2.15	↓$0.03 (-1.38%)	2.11	2.24	20.89K
2024-04-05	2.06	2.18	↑$0.12 (5.83%)	2.06	2.18	4.33K
2024-04-04	2.16	2.17	↑$0.01 (0.46%)	2.08	2.22	12.54K
2024-04-03	2.17	2.20	↑$0.03 (1.38%)	2.07	2.25	15.37K
2024-04-02	2.15	2.20	↑$0.05 (2.33%)	2.07	2.23	30.89K
2024-04-01	2.29	2.20	↓$0.09 (-3.93%)	2.12	2.32	14.78K
2024-03-28	2.26	2.19	↓$0.07 (-2.99%)	2.19	2.35	3.28K
2024-03-27	2.27	2.27	↑$0.00 (0.00%)	2.27	2.27	332
2024-03-26	2.16	2.21	↑$0.05 (2.31%)	2.16	2.29	4.35K
2024-03-25	2.33	2.18	↓$0.15 (-6.44%)	2.17	2.49	8.72K
2024-03-22	2.16	2.37	↑$0.21 (9.72%)	2.16	2.37	24.12K
2024-03-21	2.25	2.21	↓$0.04 (-1.78%)	2.19	2.27	4.54K
2024-03-20	2.12	2.21	↑$0.09 (4.25%)	2.12	2.21	4.01K
2024-03-19	2.10	2.16	↑$0.07 (3.10%)	2.07	2.24	31.61K
2024-03-18	2.09	2.11	↑$0.02 (0.96%)	2.06	2.15	17.34K
2024-03-15	2.19	2.17	↓$0.02 (-0.91%)	2.17	2.29	21.40K
2024-03-14	2.23	2.16	↓$0.07 (-3.14%)	2.16	2.32	9.46K
2024-03-13	2.33	2.26	↓$0.07 (-3.17%)	2.26	2.39	9.85K