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 |
| Feb 11, 2016 | $0.290 | $0.360 | $0.251 | $0.299 | 51 200 |
| Feb 10, 2016 | $0.360 | $0.360 | $0.360 | $0.360 | 4 300 |
| Feb 09, 2016 | $0.400 | $0.400 | $0.360 | $0.360 | 6 600 |
| Feb 08, 2016 | $0.360 | $0.360 | $0.360 | $0.360 | 2 000 |
| Feb 05, 2016 | $0.350 | $0.400 | $0.350 | $0.400 | 2 700 |
| Feb 04, 2016 | $0.400 | $0.400 | $0.400 | $0.400 | 1 500 |
| Feb 03, 2016 | $0.385 | $0.400 | $0.370 | $0.400 | 19 300 |
| Feb 02, 2016 | $0.390 | $0.390 | $0.380 | $0.380 | 6 300 |
| Feb 01, 2016 | $0.365 | $0.390 | $0.350 | $0.390 | 11 000 |
| Jan 29, 2016 | $0.350 | $0.350 | $0.350 | $0.350 | 1 500 |
| Jan 28, 2016 | $0.390 | $0.390 | $0.390 | $0.390 | 0 |
| Jan 27, 2016 | $0.350 | $0.390 | $0.350 | $0.390 | 2 600 |
| Jan 26, 2016 | $0.390 | $0.390 | $0.350 | $0.350 | 5 200 |
| Jan 25, 2016 | $0.350 | $0.390 | $0.350 | $0.390 | 1 500 |
| Jan 22, 2016 | $0.400 | $0.400 | $0.400 | $0.400 | 33 |
| Jan 21, 2016 | $0.390 | $0.400 | $0.390 | $0.400 | 600 |
| Jan 20, 2016 | $0.360 | $0.400 | $0.360 | $0.400 | 3 200 |
| Jan 19, 2016 | $0.330 | $0.400 | $0.330 | $0.330 | 39 200 |
| Jan 15, 2016 | $0.300 | $0.340 | $0.300 | $0.340 | 300 |
| Jan 14, 2016 | $0.300 | $0.340 | $0.240 | $0.300 | 8 800 |
| Jan 13, 2016 | $0.240 | $0.340 | $0.240 | $0.340 | 8 000 |
| Jan 12, 2016 | $0.340 | $0.340 | $0.340 | $0.340 | 0 |
| Jan 11, 2016 | $0.340 | $0.340 | $0.340 | $0.340 | 200 |
| Jan 08, 2016 | $0.330 | $0.330 | $0.330 | $0.330 | 0 |
| Jan 07, 2016 | $0.330 | $0.330 | $0.330 | $0.330 | 0 |
