Free Trial

Nephros (NEPH) Stock Chart & Stock Price History

Nephros logo
$1.59 +0.05 (+3.25%)
(As of 11/20/2024 ET)

Nephros Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
+10.42%
3 Month
Performance
-14.05%
6 Month
Performance
-30.26%
Year-To-Date
Performance
-54.05%
1 Year
Performance
-27.73%
Receive NEPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nephros and its competitors with MarketBeat's FREE daily newsletter.

NEPH Stock Chart for Thursday, November, 21, 2024

Nephros Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.54$1.59
+3.25%
$1.59$1.59439 shs$16.77 million
11/19/2024$1.52$1.54
+1.32%
$1.61$1.543,032 shs$16.24 million
11/18/2024$1.56$1.52
-2.56%
$1.60$1.522,941 shs$16.02 million
11/15/2024$1.58$1.56
-1.27%
$1.59$1.521,754 shs$16.45 million
11/14/2024$1.63$1.58
-3.07%
$1.62$1.584,753 shs$16.65 million
11/13/2024$1.64$1.63
-0.61%
$1.64$1.614,268 shs$17.18 million
11/12/2024$1.61$1.64
+1.86%
$1.67$1.615,461 shs$17.29 million
11/11/2024$1.61$1.61$1.64$1.618,683 shs$16.98 million
11/08/2024$1.55$1.61
+3.87%
$1.64$1.6010,853 shs$16.98 million
11/07/2024$1.52$1.55
+1.97%
$1.57$1.5312,057 shs$16.34 million
11/06/2024$1.50$1.52
+1.33%
$1.55$1.4611,889 shs$16.02 million
11/05/2024$1.42$1.50
+5.63%
$1.50$1.3917,949 shs$15.81 million
11/04/2024$1.46$1.42
-2.67%
$1.48$1.4228,896 shs$14.97 million
11/01/2024$1.45$1.46
+0.61%
$1.48$1.46893 shs$15.38 million
10/31/2024$1.43$1.45
+1.40%
$1.50$1.454,683 shs$15.29 million
10/30/2024$1.42$1.43
+0.73%
$1.49$1.4014,925 shs$15.08 million
10/29/2024$1.40$1.42
+1.76%
$1.43$1.421,204 shs$14.96 million
10/28/2024$1.38$1.40
+1.09%
$1.45$1.383,402 shs$14.55 million
10/25/2024$1.36$1.38
+1.15%
$1.43$1.383,293 shs$14.55 million
10/24/2024$1.39$1.36
-1.85%
$1.38$1.363,446 shs$14.39 million
10/23/2024$1.43$1.39
-2.95%
$1.50$1.3817,010 shs$14.66 million
10/22/2024$1.44$1.43
-0.53%
$1.46$1.422,092 shs$15.10 million
10/21/2024$1.47$1.44
-1.75%
$1.49$1.438,901 shs$15.18 million


This page (NASDAQ:NEPH) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners