NEPH - Nephros, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201911.3511.3510.6010.7810.7835,400
Oct 17, 201910.5411.359.8711.3511.3553,800
Oct 16, 201910.1810.609.8210.4510.4511,800
Oct 15, 20199.5610.069.5110.0610.0612,100
Oct 14, 20199.5110.099.519.619.6120,200
Oct 11, 20198.5910.008.599.259.2529,200
Oct 10, 20198.969.338.548.908.9042,400
Oct 09, 20199.579.578.809.079.0721,600
Oct 08, 201910.0010.008.689.459.4564,200
Oct 07, 20199.6410.749.6410.0010.00120,100
Oct 04, 20198.759.358.629.209.2053,100
Oct 03, 20198.198.758.198.758.7510,500
Oct 02, 20198.558.558.328.358.353,600
Oct 01, 20197.828.607.828.608.605,400
Sep 30, 20197.468.197.468.058.0513,300
Sep 27, 20198.348.367.598.008.0011,900
Sep 26, 20198.308.648.308.458.454,300
Sep 25, 20198.708.798.308.408.408,000
Sep 24, 20198.608.968.408.678.6713,200
Sep 23, 20198.828.898.618.798.798,100
Sep 20, 20198.909.507.808.528.5241,600
Sep 19, 20198.308.907.848.908.9025,800
Sep 18, 20198.248.408.058.308.3023,000
Sep 17, 20198.008.207.888.158.1520,800
Sep 16, 20197.597.947.277.927.9213,000
Sep 13, 20197.267.657.067.607.6027,800
Sep 12, 20197.427.487.127.407.4012,300
Sep 11, 20196.507.406.487.357.3550,100
Sep 10, 20196.456.546.356.516.515,300
Sep 09, 20196.496.496.256.456.453,300
Sep 06, 20196.306.556.116.116.117,400
Sep 05, 20196.276.526.006.526.5224,800
Sep 04, 20196.506.596.256.256.253,900
Sep 03, 20196.366.545.916.266.2628,900
Aug 30, 20196.516.676.396.536.5317,300
Aug 29, 20196.706.706.616.686.681,400
Aug 28, 20196.556.686.536.676.676,600
Aug 27, 20196.866.866.656.686.682,100
Aug 26, 20196.966.966.956.956.95300
Aug 23, 20196.856.856.856.856.85-
Aug 22, 20196.507.006.506.856.8515,500
Aug 21, 20197.107.106.926.956.952,400
Aug 20, 20197.157.156.997.107.106,700
Aug 19, 20196.656.656.656.656.65-
Aug 16, 20197.057.056.897.007.002,900
Aug 15, 20197.007.056.807.057.055,500
Aug 14, 20196.657.156.506.536.536,400
Aug 13, 20196.306.756.206.656.6525,600
Aug 12, 20196.306.306.306.306.30-
Aug 09, 20196.356.485.556.306.301,100
Aug 08, 20196.306.306.306.306.30-
Aug 07, 20196.356.485.556.306.301,100
Aug 06, 20196.306.306.006.006.001,000
Aug 05, 20196.356.485.556.306.301,100
Aug 02, 20196.156.356.156.356.35500
Aug 01, 20196.256.455.756.206.205,900
Jul 31, 20196.106.256.106.256.257,100
Jul 30, 20196.106.206.006.206.2010,300
Jul 29, 20195.856.105.206.096.093,800
Jul 26, 20196.196.196.196.196.19-
Jul 25, 20196.196.196.196.196.19-
Jul 24, 20196.196.196.196.196.19-
Jul 23, 20196.006.206.006.196.192,400
Jul 22, 20196.006.055.955.955.953,100
Jul 19, 20196.376.376.376.376.37-
Jul 18, 20196.376.376.376.376.37-
Jul 17, 20196.376.376.376.376.37-
Jul 16, 20196.216.386.216.376.377,300
Jul 15, 20195.756.355.756.156.1513,200
Jul 12, 20195.856.155.405.875.872,100
Jul 11, 20195.455.855.455.855.853,000
Jul 10, 20195.115.115.005.005.002,500
Jul 10, 20199/1 Stock Split
Jul 09, 20195.405.585.225.585.581,400
Jul 08, 20195.675.675.495.675.67800
Jul 05, 20195.225.585.045.585.585,200
Jul 03, 20195.675.675.675.675.67-
Jul 02, 20195.675.675.585.675.67800
Jul 01, 20195.135.675.135.405.403,900
Jun 28, 20195.225.495.135.495.492,500
Jun 27, 20195.135.405.135.405.40-
Jun 26, 20195.495.495.495.495.49500
Jun 25, 20195.495.494.955.495.493,600
Jun 24, 20195.405.495.315.495.491,500
Jun 21, 20195.135.765.135.495.492,100
Jun 20, 20195.855.855.315.765.767,200
Jun 19, 20195.855.855.855.855.851,700
Jun 18, 20196.126.125.675.945.946,900
Jun 17, 20195.676.125.676.126.1248,600
Jun 14, 20194.685.854.595.585.5820,000
Jun 13, 20195.045.224.955.225.221,600
Jun 12, 20195.135.135.135.135.13-
Jun 11, 20194.955.314.685.315.31400
Jun 10, 20195.315.405.045.045.043,800
Jun 07, 20195.225.405.225.315.311,100
Jun 06, 20195.045.225.045.225.223,000
Jun 05, 20194.955.224.865.225.222,700
Jun 04, 20195.045.224.954.954.953,400
Jun 03, 20194.955.044.865.045.044,100
May 31, 20195.045.044.954.954.952,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...