OTCBB:NEPH
Nephros Inc Stock Price (Quote)
$2.10
-0.115 (-5.19%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.97 | $2.41 | Friday, 10th May 2024 NEPH stock ended at $2.10. This is 5.19% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.68% from a day low at $2.06 to a day high of $2.28. |
| 90 days | $1.97 | $3.73 | |
| 52 weeks | $1.13 | $4.04 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.79 | $1.83 | $1.64 | $1.78 | 56 168 |
| Jun 16, 2023 | $1.50 | $1.85 | $1.42 | $1.85 | 110 529 |
| Jun 15, 2023 | $1.67 | $1.67 | $1.45 | $1.49 | 48 940 |
| Jun 14, 2023 | $1.69 | $1.74 | $1.67 | $1.67 | 7 851 |
| Jun 13, 2023 | $1.68 | $1.74 | $1.68 | $1.73 | 13 890 |
| Jun 12, 2023 | $1.71 | $1.74 | $1.69 | $1.74 | 24 773 |
| Jun 09, 2023 | $1.78 | $1.78 | $1.73 | $1.73 | 3 153 |
| Jun 08, 2023 | $1.70 | $1.75 | $1.70 | $1.71 | 20 637 |
| Jun 07, 2023 | $1.74 | $1.74 | $1.62 | $1.73 | 56 688 |
| Jun 06, 2023 | $1.77 | $1.78 | $1.62 | $1.75 | 33 026 |
| Jun 05, 2023 | $1.98 | $1.98 | $1.77 | $1.80 | 27 711 |
| Jun 02, 2023 | $1.91 | $1.94 | $1.77 | $1.79 | 79 343 |
| Jun 01, 2023 | $1.54 | $2.50 | $1.42 | $2.02 | 799 967 |
| May 31, 2023 | $1.34 | $1.94 | $1.25 | $1.60 | 3 203 594 |
| May 30, 2023 | $1.28 | $1.28 | $1.27 | $1.28 | 1 829 |
| May 26, 2023 | $1.20 | $1.26 | $1.20 | $1.24 | 5 704 |
| May 25, 2023 | $1.21 | $1.20 | $1.18 | $1.18 | 792 |
| May 24, 2023 | $1.16 | $1.30 | $1.16 | $1.22 | 22 664 |
| May 23, 2023 | $1.23 | $1.20 | $1.17 | $1.19 | 3 762 |
| May 22, 2023 | $1.26 | $1.26 | $1.18 | $1.18 | 6 862 |
| May 19, 2023 | $1.37 | $1.37 | $1.22 | $1.26 | 8 383 |
| May 18, 2023 | $1.26 | $1.28 | $1.20 | $1.26 | 5 704 |
| May 17, 2023 | $1.15 | $1.20 | $1.13 | $1.19 | 90 470 |
| May 16, 2023 | $1.20 | $1.26 | $1.19 | $1.20 | 17 464 |
| May 15, 2023 | $1.41 | $1.41 | $1.25 | $1.25 | 41 226 |
