Register for streaming realtime charts, analysis tools, and prices.
NEPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.805 | 0.00 | 0.28% | 1.81 | 1.8437 | 1.78 | 6,221 |
| Sep 18 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.80 | 1.80 | 4,800 |
| Sep 17 2024 | 1.81 | 0.01 | 0.56% | 1.80 | 1.81 | 1.80 | 3,436 |
| Sep 16 2024 | 1.80 | -0.06 | -3.35% | 1.86 | 1.86 | 1.79 | 2,193 |
| Sep 13 2024 | 1.8623 | -0.01 | -0.65% | 1.83 | 1.8623 | 1.80 | 1,071 |
| Sep 12 2024 | 1.8746 | -0.01 | -0.55% | 1.92 | 1.92 | 1.84 | 1,049 |
| Sep 11 2024 | 1.885 | 0.02 | 1.17% | 1.84 | 1.885 | 1.84 | 2,149 |
| Sep 10 2024 | 1.8632 | -0.02 | -0.89% | 1.85 | 1.865 | 1.84 | 3,738 |
| Sep 09 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.89 | 1.84 | 2,172 |
| Sep 06 2024 | 1.88 | 0.03 | 1.62% | 1.89 | 1.89 | 1.88 | 210 |
| Sep 05 2024 | 1.85 | -0.04 | -2.12% | 1.92 | 1.92 | 1.84 | 2,621 |
| Sep 04 2024 | 1.89 | 0.01 | 0.80% | 1.83 | 1.89 | 1.83 | 949 |
| Sep 03 2024 | 1.875 | 0.04 | 2.46% | 1.84 | 1.90 | 1.835 | 3,072 |
| Aug 30 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.8399 | 1.83 | 1,584 |
| Aug 29 2024 | 1.83 | -0.03 | -1.35% | 1.86 | 1.8888 | 1.83 | 2,986 |
| Aug 28 2024 | 1.855 | -0.01 | -0.27% | 1.82 | 1.8946 | 1.78 | 5,549 |
| Aug 27 2024 | 1.86 | 0.01 | 0.54% | 1.82 | 1.93 | 1.76 | 44,332 |
| Aug 26 2024 | 1.85 | 0.01 | 0.54% | 1.89 | 1.89 | 1.8114 | 1,826 |
| Aug 23 2024 | 1.84 | 0.01 | 0.55% | 1.88 | 1.88 | 1.84 | 1,734 |
| Aug 22 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.85 | 1.75 | 6,534 |
| Aug 21 2024 | 1.85 | 0.00 | 0.00% | 1.89 | 1.89 | 1.76 | 16,441 |
| Aug 20 2024 | 1.85 | 0.03 | 1.65% | 1.82 | 1.85 | 1.82 | 603 |
| Aug 19 2024 | 1.82 | -0.02 | -1.27% | 1.89 | 1.89 | 1.82 | 16,957 |
| Aug 16 2024 | 1.8434 | -0.03 | -1.42% | 1.86 | 1.86 | 1.8101 | 7,153 |
| Aug 15 2024 | 1.87 | -0.01 | -0.63% | 1.86 | 1.90 | 1.8367 | 3,131 |
| Aug 14 2024 | 1.8818 | -0.01 | -0.43% | 1.89 | 1.9199 | 1.86 | 30,977 |
| Aug 13 2024 | 1.89 | -0.03 | -1.57% | 1.94 | 1.94 | 1.88 | 5,046 |
| Aug 12 2024 | 1.9201 | -0.04 | -2.04% | 1.94 | 1.95 | 1.90 | 45,721 |
| Aug 09 2024 | 1.96 | -0.18 | -8.20% | 2.00 | 2.09 | 1.92 | 86,631 |
| Aug 08 2024 | 2.135 | -0.01 | -0.23% | 2.12 | 2.15 | 2.064 | 11,163 |
| Aug 07 2024 | 2.14 | -0.04 | -1.83% | 2.17 | 2.17 | 2.11 | 1,530 |
| Aug 06 2024 | 2.18 | 0.08 | 3.81% | 2.05 | 2.19 | 2.05 | 11,565 |
| Aug 05 2024 | 2.10 | -0.04 | -1.87% | 2.05 | 2.10 | 2.05 | 19,126 |
| Aug 02 2024 | 2.14 | -0.10 | -4.46% | 2.27 | 2.27 | 2.11 | 3,484 |
| Aug 01 2024 | 2.24 | 0.05 | 2.28% | 2.12 | 2.27 | 2.12 | 7,085 |
| Jul 31 2024 | 2.19 | -0.01 | -0.45% | 2.25 | 2.28 | 2.09 | 39,595 |
| Jul 30 2024 | 2.20 | 0.00 | 0.00% | 2.22 | 2.23 | 2.15 | 2,722 |
| Jul 29 2024 | 2.20 | 0.01 | 0.46% | 2.21 | 2.27 | 2.19 | 18,581 |
| Jul 26 2024 | 2.19 | -0.02 | -0.90% | 2.24 | 2.26 | 2.16 | 24,545 |
| Jul 25 2024 | 2.21 | 0.01 | 0.45% | 2.20 | 2.21 | 2.15 | 5,334 |
| Jul 24 2024 | 2.20 | 0.01 | 0.46% | 2.20 | 2.20 | 2.13 | 3,435 |
| Jul 23 2024 | 2.19 | -0.06 | -2.67% | 2.27 | 2.27 | 2.19 | 2,164 |
| Jul 22 2024 | 2.25 | 0.14 | 6.64% | 2.16 | 2.35 | 2.13 | 25,047 |
| Jul 19 2024 | 2.11 | -0.06 | -2.76% | 2.21 | 2.21 | 2.11 | 23,880 |
| Jul 18 2024 | 2.17 | 0.01 | 0.46% | 2.23 | 2.23 | 2.17 | 1,199 |
| Jul 17 2024 | 2.16 | -0.04 | -1.82% | 2.20 | 2.24 | 2.16 | 5,805 |
| Jul 16 2024 | 2.20 | 0.01 | 0.45% | 2.18 | 2.2725 | 2.18 | 8,600 |
| Jul 15 2024 | 2.1901 | -0.10 | -4.36% | 2.33 | 2.33 | 2.18 | 10,207 |
| Jul 12 2024 | 2.29 | 0.14 | 6.51% | 2.21 | 2.4199 | 2.18 | 17,944 |
| Jul 11 2024 | 2.15 | 0.12 | 5.91% | 2.03 | 2.2391 | 2.03 | 61,553 |
| Jul 10 2024 | 2.03 | -0.01 | -0.49% | 2.10 | 2.10 | 2.03 | 1,169 |
| Jul 09 2024 | 2.04 | 0.01 | 0.49% | 2.10 | 2.10 | 2.04 | 641 |
| Jul 08 2024 | 2.03 | -0.05 | -2.40% | 2.08 | 2.08 | 2.03 | 2,252 |
| Jul 05 2024 | 2.08 | 0.02 | 0.97% | 2.10 | 2.10 | 2.02 | 4,115 |
| Jul 03 2024 | 2.06 | 0.00 | 0.00% | 2.07 | 2.0883 | 2.06 | 1,769 |
| Jul 02 2024 | 2.06 | -0.05 | -2.37% | 2.15 | 2.15 | 2.06 | 2,983 |
| Jul 01 2024 | 2.11 | 0.02 | 0.96% | 2.09 | 2.11 | 2.06 | 2,334 |
| Jun 28 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
| Jun 27 2024 | 2.09 | 0.02 | 0.97% | 2.11 | 2.11 | 2.07 | 7,435 |
| Jun 26 2024 | 2.07 | -0.02 | -0.96% | 2.09 | 2.123 | 2.07 | 4,778 |
| Jun 25 2024 | 2.09 | -0.02 | -0.95% | 2.10 | 2.10 | 2.0602 | 3,933 |
| Jun 24 2024 | 2.11 | -0.05 | -2.31% | 2.17 | 2.17 | 2.0944 | 6,875 |
