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 |
| Mar 18, 2016 | $0.310 | $0.335 | $0.242 | $0.329 | 21 600 |
| Mar 17, 2016 | $0.283 | $0.365 | $0.283 | $0.365 | 4 600 |
| Mar 16, 2016 | $0.272 | $0.379 | $0.262 | $0.379 | 6 200 |
| Mar 15, 2016 | $0.350 | $0.350 | $0.261 | $0.290 | 52 100 |
| Mar 14, 2016 | $0.323 | $0.350 | $0.301 | $0.350 | 20 500 |
| Mar 11, 2016 | $0.323 | $0.370 | $0.323 | $0.370 | 1 900 |
| Mar 10, 2016 | $0.330 | $0.330 | $0.330 | $0.330 | 16 |
| Mar 09, 2016 | $0.370 | $0.370 | $0.330 | $0.330 | 4 200 |
| Mar 08, 2016 | $0.310 | $0.320 | $0.300 | $0.320 | 10 900 |
| Mar 07, 2016 | $0.355 | $0.400 | $0.310 | $0.400 | 1 500 |
| Mar 04, 2016 | $0.400 | $0.400 | $0.400 | $0.400 | 0 |
| Mar 03, 2016 | $0.400 | $0.400 | $0.400 | $0.400 | 100 |
| Mar 02, 2016 | $0.320 | $0.320 | $0.320 | $0.320 | 2 000 |
| Mar 01, 2016 | $0.340 | $0.340 | $0.340 | $0.340 | 0 |
| Feb 29, 2016 | $0.340 | $0.340 | $0.340 | $0.340 | 4 300 |
| Feb 26, 2016 | $0.400 | $0.400 | $0.400 | $0.400 | 400 |
| Feb 25, 2016 | $0.320 | $0.400 | $0.320 | $0.370 | 11 600 |
| Feb 24, 2016 | $0.320 | $0.320 | $0.320 | $0.320 | 0 |
| Feb 23, 2016 | $0.285 | $0.320 | $0.272 | $0.320 | 18 600 |
| Feb 22, 2016 | $0.300 | $0.300 | $0.300 | $0.300 | 300 |
| Feb 19, 2016 | $0.290 | $0.290 | $0.270 | $0.270 | 15 800 |
| Feb 18, 2016 | $0.281 | $0.300 | $0.270 | $0.300 | 6 100 |
| Feb 17, 2016 | $0.280 | $0.299 | $0.260 | $0.299 | 3 700 |
| Feb 16, 2016 | $0.260 | $0.299 | $0.260 | $0.299 | 1 800 |
| Feb 12, 2016 | $0.280 | $0.280 | $0.280 | $0.280 | 1 000 |
