Nephros Inc (NEPH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -4.52488687783 | 2.21 | 2.4199 | 2.13 | 8751 | 2.22847082 | CS |
| 4 | 0.09 | 4.45544554455 | 2.02 | 2.4199 | 1.99 | 9959 | 2.1559815 | CS |
| 12 | -0.11 | -4.95495495495 | 2.22 | 2.55 | 1.99 | 13085 | 2.20290773 | CS |
| 26 | -1.47 | -41.061452514 | 3.58 | 3.83 | 1.965 | 16089 | 2.65585503 | CS |
| 52 | 0.71 | 50.7142857143 | 1.4 | 4.0434 | 1.3155 | 16775 | 2.63631868 | CS |
| 156 | -6.84 | -76.4245810056 | 8.95 | 9.74 | 0.9051 | 29487 | 2.36167682 | CS |
| 260 | -4.64 | -68.7407407407 | 6.75 | 11.6659 | 0.9051 | 23560 | 3.73111878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.11 | -0.06 | -2.76 | 2.21 | 2.21 | 2.11 | 23880 |
| 1721342100 | 2.17 | 0.01 | 0.46 | 2.23 | 2.23 | 2.17 | 1199 |
| 1721255700 | 2.16 | -0.04 | -1.82 | 2.2 | 2.24 | 2.16 | 5805 |
| 1721169300 | 2.2 | 0.01 | 0.45 | 2.18 | 2.2725 | 2.18 | 8600 |
| 1721082900 | 2.1901 | -0.1 | -4.36 | 2.33 | 2.33 | 2.18 | 10207 |
| 1720823700 | 2.29 | 0.14 | 6.51 | 2.21 | 2.4199 | 2.18 | 17944 |
| 1720737300 | 2.15 | 0.12 | 5.91 | 2.0299999 | 2.2391 | 2.0299999 | 61553 |
| 1720650900 | 2.0299999 | -0.01 | -0.49 | 2.1 | 2.1 | 2.0299999 | 1169 |
| 1720564500 | 2.04 | 0.01 | 0.49 | 2.1 | 2.1 | 2.04 | 641 |
| 1720478100 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.08 | 2.0299999 | 2252 |
| 1720218900 | 2.08 | 0.02 | 0.97 | 2.1 | 2.1 | 2.02 | 4115 |
| 1720040640 | 2.06 | 0 | 0.00 | 2.07 | 2.0883 | 2.06 | 1769 |
| 1719959700 | 2.06 | -0.05 | -2.37 | 2.15 | 2.15 | 2.06 | 2983 |
| 1719873300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.11 | 2.06 | 2334 |
| 1719614100 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1719527700 | 2.09 | 0.02 | 0.97 | 2.11 | 2.11 | 2.07 | 7435 |
| 1719441300 | 2.07 | -0.02 | -0.96 | 2.09 | 2.123 | 2.07 | 4778 |
| 1719354900 | 2.09 | -0.02 | -0.95 | 2.1 | 2.1 | 2.0602 | 3933 |
| 1719268500 | 2.11 | -0.05 | -2.31 | 2.17 | 2.17 | 2.0944 | 6875 |
| 1719009300 | 2.16 | 0.14 | 6.93 | 2.02 | 2.16 | 1.99 | 43135 |
| 1718922900 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.16 | 2.02 | 771 |
| 1718750100 | 2.06 | -0.05 | -2.37 | 2.1 | 2.12 | 2 | 16845 |
| 1718663700 | 2.11 | 0 | 0.00 | 2.12 | 2.15 | 2.1 | 1990 |
| 1718404500 | 2.11 | -0.09 | -3.87 | 2.15 | 2.17 | 2.11 | 4175 |
| 1718318100 | 2.195 | 0.02 | 1.15 | 2.2081 | 2.22 | 2.16 | 1902 |
| 1718231700 | 2.17 | -0.04 | -1.81 | 2.2 | 2.22 | 2.12 | 22238 |
| 1718145300 | 2.21 | 0.02 | 0.91 | 2.19 | 2.24 | 2.19 | 4015 |
| 1718058900 | 2.19 | 0.04 | 1.86 | 2.16 | 2.23 | 2.1549999 | 5635 |
| 1717799700 | 2.1501 | -0.02 | -0.92 | 2.18 | 2.19 | 2.0716 | 21500 |
| 1717713300 | 2.17 | 0 | 0.00 | 2.195 | 2.2299 | 2.16 | 8182 |
| 1717626900 | 2.17 | 0 | 0.00 | 2.17 | 2.19 | 2.15 | 8559 |
| 1717540500 | 2.17 | -0.01 | -0.46 | 2.22 | 2.22 | 2.17 | 3246 |
| 1717454100 | 2.18 | 0 | 0.00 | 2.22 | 2.22 | 2.17 | 6073 |
| 1717194900 | 2.18 | -0.02 | -0.91 | 2.21 | 2.2597999 | 2.1509999 | 19799 |
| 1717108500 | 2.2 | -0.03 | -1.12 | 2.27 | 2.2799999 | 2.19 | 23341 |
| 1717022100 | 2.225 | 0.04 | 1.60 | 2.23 | 2.2599999 | 2.2001 | 3797 |
| 1716935700 | 2.19 | 0 | 0.02 | 2.2 | 2.23 | 2.1848 | 10898 |
| 1716590100 | 2.1894999 | -0.01 | -0.48 | 2.21 | 2.27 | 2.185 | 9859 |
| 1716503700 | 2.2 | -0.02 | -0.90 | 2.2799999 | 2.3 | 2.2 | 39127 |
| 1716417300 | 2.22 | -0.06 | -2.63 | 2.34 | 2.39 | 2.22 | 8701 |
| 1716330900 | 2.2799999 | -0.01 | -0.44 | 2.3499 | 2.35 | 2.2614 | 12714 |
| 1716244500 | 2.29 | -0.07 | -2.97 | 2.43 | 2.5400999 | 2.2881 | 5710 |
| 1715985300 | 2.36 | 0.09 | 3.97 | 2.39 | 2.55 | 2.2599999 | 60171 |
| 1715898900 | 2.2698999 | 0.22 | 10.73 | 2.1 | 2.27 | 2.1 | 63895 |
| 1715812500 | 2.05 | -0.08 | -3.76 | 2.2 | 2.2 | 2.05 | 5789 |
| 1715726100 | 2.1301 | 0.03 | 1.43 | 2.09 | 2.1906 | 2.05 | 9901 |
| 1715639700 | 2.1 | 0 | 0.00 | 2.1 | 2.16 | 2.08 | 8801 |
| 1715380500 | 2.1 | -0.12 | -5.19 | 2.17 | 2.2799999 | 2.06 | 10663 |
| 1715294100 | 2.215 | 0.04 | 2.07 | 2.14 | 2.2599999 | 2.14 | 5084 |
| 1715207700 | 2.17 | -0.03 | -1.36 | 2.2 | 2.24 | 2.17 | 22777 |
| 1715121300 | 2.2 | 0.01 | 0.46 | 2.21 | 2.2799999 | 2.2 | 24498 |
| 1715034900 | 2.19 | -0.01 | -0.45 | 2.22 | 2.24 | 2.1649 | 20326 |
| 1714775700 | 2.2 | -0.13 | -5.58 | 2.35 | 2.35 | 2.2 | 14201 |
| 1714689300 | 2.33 | 0.01 | 0.43 | 2.32 | 2.34 | 2.3 | 24756 |
| 1714602900 | 2.32 | 0.09 | 4.04 | 2.17 | 2.38 | 2.17 | 9016 |
| 1714516500 | 2.23 | 0.01 | 0.45 | 2.21 | 2.4049999 | 2.196 | 16178 |
| 1714430100 | 2.22 | 0.03 | 1.37 | 2.25 | 2.25 | 2.12 | 16584 |
| 1714170900 | 2.19 | 0 | 0.00 | 2.22 | 2.31 | 2.1549999 | 4904 |
| 1714084500 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.18 | 475 |
| 1713998100 | 2.19 | 0.05 | 2.34 | 2.09 | 2.2299 | 2.09 | 7314 |
| 1713911700 | 2.14 | 0.05 | 2.39 | 2.09 | 2.14 | 2.09 | 1242 |
| 1713825300 | 2.09 | -0.01 | -0.48 | 2.13 | 2.13 | 2.06 | 26048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
