NasdaqCM - Delayed Quote USD

Nephros, Inc. (NEPH)

2.9200
+0.3300
+(12.74%)
At close: May 23 at 4:00:00 PM EDT
2.7700
-0.15
(-5.14%)
After hours: May 23 at 7:41:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.62002.96002.62002.92002.920075,100
May 22, 20252.25002.67002.23002.63002.630071,200
May 21, 20252.30002.31002.25002.26002.26005,200
May 20, 20252.18002.35002.18002.30002.300028,700
May 19, 20252.15002.19002.05002.15002.15009,700
May 16, 20252.11002.25002.11002.16002.16004,700
May 15, 20252.16002.20002.14002.14002.14001,600
May 14, 20252.17002.19002.06002.09002.090010,100
May 13, 20252.08002.23002.08002.17002.170010,200
May 12, 20252.02002.08001.95002.07002.070020,700
May 9, 20252.25002.29001.88001.90001.900025,800
May 8, 20251.96001.99001.96001.99001.99009,100
May 7, 20251.88001.95001.83001.95001.95001,500
May 6, 20251.87001.87001.78001.80001.800010,600
May 5, 20251.84001.90001.83001.85001.85004,500
May 2, 20251.82001.99001.82001.90001.90003,200
May 1, 20252.00002.00001.64001.82001.82007,500
Apr 30, 20251.97002.05001.91002.00002.000010,400
Apr 29, 20251.93002.10001.88001.99001.99006,000
Apr 28, 20251.94002.01001.80002.00002.00006,500
Apr 25, 20251.99002.06001.96002.01002.01003,500
Apr 24, 20251.97001.99001.96001.96001.96001,100
Apr 23, 20251.99001.99001.86001.86001.86003,900
Apr 22, 20251.97001.97001.89001.89001.89005,000
Apr 21, 20252.00002.00001.97001.97001.9700700
Apr 17, 20251.89002.00001.89002.00002.00002,300
Apr 16, 20251.89001.89001.89001.89001.89002,300
Apr 15, 20252.01002.01001.97001.97001.97001,400
Apr 14, 20252.05002.05001.96002.02002.02003,400
Apr 11, 20251.90001.90001.90001.90001.9000-
Apr 10, 20251.85001.99001.85001.90001.90004,600
Apr 9, 20251.84001.89001.81001.87001.870032,000
Apr 8, 20251.93002.00001.81001.81001.810010,400
Apr 7, 20252.06002.06001.66001.95001.950021,300
Apr 4, 20252.11002.19002.03002.04002.040025,800
Apr 3, 20252.14002.22002.08002.13002.130021,400
Apr 2, 20251.83002.04001.82002.03002.030042,600
Apr 1, 20251.83001.83001.77001.81001.810010,300
Mar 31, 20251.74001.80001.72001.72001.720024,900
Mar 28, 20251.69001.74001.66001.67001.67008,200
Mar 27, 20251.69001.69001.55001.67001.670020,100
Mar 26, 20251.56001.60001.56001.60001.60001,000
Mar 25, 20251.56001.57001.54001.54001.54003,500
Mar 24, 20251.58001.62001.51001.52001.52002,900
Mar 21, 20251.54001.55001.49001.55001.550014,100
Mar 20, 20251.52001.55001.49001.50001.50004,700
Mar 19, 20251.51001.51001.49001.49001.490014,500
Mar 18, 20251.56001.60001.52001.52001.52006,100
Mar 17, 20251.55001.74001.50001.61001.61007,900
Mar 14, 20251.72001.75001.53001.63001.63008,800
Mar 13, 20251.58001.62001.58001.62001.62001,000
Mar 12, 20251.59001.76001.57001.66001.66002,800
Mar 11, 20251.80001.81001.52001.62001.620023,400
Mar 10, 20251.69001.84001.60001.62001.620029,200
Mar 7, 20251.51001.70001.51001.65001.650011,400
Mar 6, 20251.55001.59001.43001.43001.430010,300
Mar 5, 20251.52001.55001.45001.46001.46007,100
Mar 4, 20251.41001.48001.40001.48001.48009,000
Mar 3, 20251.47001.49001.39001.41001.410051,400
Feb 28, 20251.57001.66001.51001.51001.51003,300
Feb 27, 20251.60001.60001.60001.60001.60001,600
Feb 26, 20251.46001.53001.46001.53001.53004,300
Feb 25, 20251.51001.51001.46001.46001.460048,300
Feb 24, 20251.51001.57001.49001.57001.57005,700
Feb 21, 20251.52001.53001.48001.53001.53004,700
Feb 20, 20251.56001.56001.48001.49001.490050,500
Feb 19, 20251.59001.60001.49001.53001.53006,700
Feb 18, 20251.48001.57001.48001.52001.52003,000
Feb 14, 20251.51001.55001.48001.52001.520045,500
Feb 13, 20251.55001.60001.53001.56001.560024,900
Feb 12, 20251.53001.64001.52001.53001.530021,500
Feb 11, 20251.59001.64001.50001.50001.500083,200
Feb 10, 20251.59001.65001.55001.60001.600028,400
Feb 7, 20251.62001.66001.55001.58001.580011,700
Feb 6, 20251.49001.65001.49001.55001.550013,100
Feb 5, 20251.56001.62001.50001.51001.51005,100
Feb 4, 20251.60001.69001.55001.58001.580026,800
Feb 3, 20251.59001.61001.56001.58001.58007,100
Jan 31, 20251.67001.71001.51001.59001.590010,500
Jan 30, 20251.72001.72001.62001.67001.670020,300
Jan 29, 20251.69001.71001.68001.70001.70002,000
Jan 28, 20251.65001.70001.65001.69001.69007,800
Jan 27, 20251.65001.67001.64001.65001.65006,300
Jan 24, 20251.69001.69001.64001.64001.64004,600
Jan 23, 20251.63001.69001.63001.69001.69009,300
Jan 22, 20251.57001.63001.57001.60001.60004,400
Jan 21, 20251.60001.62001.48001.57001.570032,300
Jan 17, 20251.65001.66001.60001.60001.60005,900
Jan 16, 20251.65001.66001.62001.65001.65004,400
Jan 15, 20251.61001.63001.60001.60001.60008,400
Jan 14, 20251.54001.60001.50001.50001.500017,800
Jan 13, 20251.52001.55001.49001.51001.51009,300
Jan 10, 20251.54001.54001.51001.51001.51002,100
Jan 8, 20251.55001.56001.51001.52001.52004,800
Jan 7, 20251.59001.60001.57001.60001.60003,200
Jan 6, 20251.54001.60001.54001.59001.590013,300
Jan 3, 20251.48001.54001.46001.54001.54009,800
Jan 2, 20251.49001.51001.45001.46001.46008,100
Dec 31, 20241.48001.49001.46001.47001.470025,500
Dec 30, 20241.46001.50001.46001.48001.48006,300
Dec 27, 20241.50001.57001.46001.49001.49005,100
Dec 26, 20241.50001.50001.46001.48001.480020,300
Dec 24, 20241.49001.49001.47001.49001.49002,600
Dec 23, 20241.51001.51001.48001.49001.49008,800
Dec 20, 20241.57001.57001.51001.54001.54008,800
Dec 19, 20241.52001.54001.48001.52001.52007,100
Dec 18, 20241.55001.59001.48001.48001.48006,700
Dec 17, 20241.59001.59001.48001.51001.510011,600
Dec 16, 20241.55001.59001.54001.55001.55004,800
Dec 13, 20241.55001.60001.53001.55001.55004,400
Dec 12, 20241.59001.60001.55001.55001.55002,100
Dec 11, 20241.62001.62001.60001.60001.60001,900
Dec 10, 20241.63001.64001.50001.64001.64008,800
Dec 9, 20241.59001.64001.58001.64001.640018,600
Dec 6, 20241.58001.61001.58001.61001.6100900
Dec 5, 20241.63001.64001.62001.62001.62004,000
Dec 4, 20241.62001.62001.60001.61001.61002,500
Dec 3, 20241.58001.63001.52001.63001.63004,300
Dec 2, 20241.55001.62001.55001.61001.610020,600
Nov 29, 20241.55001.55001.55001.55001.5500200
Nov 27, 20241.56001.56001.51001.51001.510016,900
Nov 26, 20241.59001.59001.53001.56001.560023,000
Nov 25, 20241.55001.57001.50001.54001.540017,800
Nov 22, 20241.54001.56001.48001.51001.510030,900
Nov 21, 20241.51001.60001.48001.50001.500015,300
Nov 20, 20241.59001.59001.59001.59001.5900400
Nov 19, 20241.61001.61001.54001.54001.54003,100
Nov 18, 20241.54001.60001.52001.59001.59002,900
Nov 15, 20241.52001.59001.52001.56001.56001,800
Nov 14, 20241.62001.62001.58001.58001.58004,800
Nov 13, 20241.64001.64001.61001.63001.63004,300
Nov 12, 20241.65001.67001.61001.64001.64005,500
Nov 11, 20241.64001.64001.61001.61001.61008,700
Nov 8, 20241.63001.64001.60001.61001.610010,900
Nov 7, 20241.53001.57001.53001.55001.550012,100
Nov 6, 20241.54001.55001.46001.52001.520011,900
Nov 5, 20241.49001.50001.39001.50001.500017,900
Nov 4, 20241.46001.48001.42001.42001.420028,900
Nov 1, 20241.48001.48001.46001.46001.4600900
Oct 31, 20241.48001.50001.45001.45001.45004,700
Oct 30, 20241.43001.49001.40001.43001.430014,900
Oct 29, 20241.43001.43001.42001.42001.42001,200
Oct 28, 20241.43001.45001.38001.40001.40003,400
Oct 25, 20241.43001.43001.38001.38001.38003,300
Oct 24, 20241.38001.38001.36001.36001.36003,400
Oct 23, 20241.38001.50001.38001.39001.390017,400
Oct 22, 20241.43001.46001.42001.43001.43002,100
Oct 21, 20241.47001.49001.43001.44001.44008,900
Oct 18, 20241.50001.52001.42001.47001.470017,600
Oct 17, 20241.50001.53001.48001.50001.500011,000
Oct 16, 20241.53001.59001.48001.50001.50008,100
Oct 15, 20241.49001.50001.44001.46001.46004,800
Oct 14, 20241.47001.54001.45001.50001.500012,400
Oct 11, 20241.43001.46001.43001.46001.46003,700
Oct 10, 20241.46001.47001.45001.46001.46007,400
Oct 9, 20241.45001.49001.45001.49001.49006,400
Oct 8, 20241.56001.57001.48001.50001.500038,300
Oct 7, 20241.56001.56001.55001.56001.56002,600
Oct 4, 20241.59001.60001.55001.58001.580068,900
Oct 3, 20241.56001.60001.56001.57001.57007,100
Oct 2, 20241.59001.62001.57001.57001.570026,200
Oct 1, 20241.72001.72001.64001.64001.640040,100
Sep 30, 20241.69001.71001.68001.71001.710034,000
Sep 27, 20241.74001.74001.70001.71001.71009,700
Sep 26, 20241.76001.79001.70001.79001.790040,000
Sep 25, 20241.79001.80001.74001.79001.79003,900
Sep 24, 20241.81001.81001.74001.75001.75002,500
Sep 23, 20241.80001.80001.78001.78001.78001,400
Sep 20, 20241.78001.84001.67001.84001.840032,100
Sep 19, 20241.81001.84001.78001.81001.81006,200
Sep 18, 20241.80001.80001.80001.80001.80004,800
Sep 17, 20241.80001.81001.80001.81001.81003,400
Sep 16, 20241.81001.85001.79001.80001.80002,200
Sep 13, 20241.83001.86001.83001.86001.86001,100
Sep 12, 20241.92001.92001.84001.87001.87001,000
Sep 11, 20241.84001.89001.84001.89001.89002,100
Sep 10, 20241.85001.87001.84001.86001.86003,700
Sep 9, 20241.88001.89001.85001.88001.88002,200
Sep 6, 20241.88001.88001.88001.88001.8800300
Sep 5, 20241.92001.92001.84001.85001.85002,600
Sep 4, 20241.83001.89001.83001.89001.8900900
Sep 3, 20241.84001.90001.84001.88001.88003,100
Aug 30, 20241.83001.84001.83001.83001.83001,600
Aug 29, 20241.86001.89001.83001.83001.83003,500
Aug 28, 20241.82001.89001.78001.86001.86005,500
Aug 27, 20241.85001.93001.76001.86001.860044,300
Aug 26, 20241.81001.85001.81001.85001.85001,800
Aug 23, 20241.88001.88001.84001.84001.84001,700
Aug 22, 20241.80001.83001.75001.83001.83006,500
Aug 21, 20241.85001.87001.76001.85001.850016,400
Aug 20, 20241.85001.85001.85001.85001.8500600
Aug 19, 20241.84001.85001.82001.82001.820017,000
Aug 16, 20241.86001.86001.81001.84001.84007,200
Aug 15, 20241.86001.90001.84001.87001.87003,100
Aug 14, 20241.89001.92001.86001.88001.880031,000
Aug 13, 20241.94001.94001.88001.89001.89005,000
Aug 12, 20241.94001.95001.90001.92001.920045,700
Aug 9, 20242.00002.09001.92001.96001.960086,600
Aug 8, 20242.12002.15002.06002.13002.130011,200
Aug 7, 20242.11002.15002.11002.14002.14001,500
Aug 6, 20242.05002.19002.05002.18002.180011,600
Aug 5, 20242.05002.10002.05002.10002.100019,100
Aug 2, 20242.14002.15002.11002.14002.14003,500
Aug 1, 20242.21002.27002.18002.24002.24007,100
Jul 31, 20242.20002.28002.09002.19002.190039,600
Jul 30, 20242.15002.23002.15002.20002.20002,700
Jul 29, 20242.19002.27002.19002.20002.200018,600
Jul 26, 20242.21002.26002.16002.19002.190024,700
Jul 25, 20242.20002.21002.15002.21002.21005,300
Jul 24, 20242.20002.20002.13002.20002.20003,400
Jul 23, 20242.20002.25002.19002.19002.19002,200
Jul 22, 20242.24002.35002.13002.25002.250025,000
Jul 19, 20242.15002.19002.11002.11002.110023,900
Jul 18, 20242.17002.17002.17002.17002.17001,200
Jul 17, 20242.21002.24002.16002.16002.16005,800
Jul 16, 20242.19002.27002.19002.20002.20008,600
Jul 15, 20242.29002.29002.18002.19002.190010,200
Jul 12, 20242.20002.42002.18002.29002.290017,900
Jul 11, 20242.03002.24002.03002.15002.150061,600
Jul 10, 20242.10002.10002.03002.03002.03001,200
Jul 9, 20242.10002.10002.04002.04002.0400600
Jul 8, 20242.04002.04002.03002.03002.03002,300
Jul 5, 20242.10002.10002.02002.08002.08004,100
Jul 3, 20242.06002.09002.06002.08002.08001,800
Jul 2, 20242.15002.15002.06002.06002.06003,000
Jul 1, 20242.09002.11002.06002.11002.11002,300
Jun 28, 20242.11002.11002.06002.11002.11002,600
Jun 27, 20242.11002.11002.07002.09002.09007,400
Jun 26, 20242.09002.12002.07002.07002.07004,800
Jun 25, 20242.06002.09002.06002.09002.09003,900
Jun 24, 20242.13002.14002.09002.11002.11006,900
Jun 21, 20242.02002.16001.99002.16002.160043,100
Jun 20, 20242.06002.07002.02002.02002.0200800
Jun 18, 20242.10002.12002.00002.06002.060016,800
Jun 17, 20242.11002.14002.10002.11002.11002,000
Jun 14, 20242.15002.15002.11002.11002.11004,200
Jun 13, 20242.21002.21002.19002.19002.19001,900
Jun 12, 20242.20002.20002.12002.17002.170022,200
Jun 11, 20242.19002.24002.19002.21002.21004,000
Jun 10, 20242.16002.23002.15002.19002.19005,600
Jun 7, 20242.17002.19002.07002.15002.150021,500
Jun 6, 20242.19002.23002.16002.17002.17008,200
Jun 5, 20242.16002.19002.15002.17002.17008,600
Jun 4, 20242.22002.22002.17002.17002.17003,200
Jun 3, 20242.22002.22002.17002.18002.18006,100
May 31, 20242.26002.26002.15002.18002.180019,800
May 30, 20242.28002.28002.19002.20002.200023,300
May 29, 20242.25002.26002.20002.23002.23003,800
May 28, 20242.20002.23002.18002.19002.190013,000
May 24, 20242.23002.27002.19002.19002.19009,900

Related Tickers

SMTI Sanara MedTech Inc.
30.39
-1.94%
 
DY2.SG Dentsply Sirona Inc
13.51
-3.84%
 
AFX.HA Carl Zeiss Meditec AG
59.60
+0.68%
 
0NTI.IL Gerresheimer AG
57.85
-3.58%
 
AVR Anteris Technologies Global Corp.
3.6400
+12.69%
 
1ISRG.MI Intuitive Surgical, Inc.
476.50
-0.98%
 
ESL.F EssilorLuxottica Société anonyme
248.90
-5.25%
 
POCI Precision Optics Corporation, Inc.
4.3369
-1.43%
 
STMNz.XC
 
YPSN.SW Ypsomed Holding AG
380.00
+2.70%