Get the Stockscreener App
1.55
2.65%
0.04
After Hours:
1.20
-0.35
-22.58%
Nephros Inc Stock (NEPH) Price History
The historical daily chart and data for Nephros Inc stock (NEPH), show that the latest closing stock price as of November 29, 2024, is $1.55.
- Nephros Inc all-time high stock price is $11.67, occurred on June 29, 2021.
- The lowest Nephros Inc stock price recorded was $0.00 on April 25, 2024. Since then, Nephros Inc's stock price has risen over to $1.55 now.
- The 52-week high stock price for NEPH is $4.0434, representing a 160.86% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for NEPH is $1.3643, indicating a -11.98% decrease from the current share price, occurred on October 24, 2024.
- The closing price of Nephros Inc (NEPH) stock in the beginning of 2023 was $6.12. The stock closed the year at $1.1572, a loss of over -81.09% for the year.
The table below shows more information about NEPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $1.55 | $1.55 | $0.00 | 219.0 | +2.65% |
| Nov 27, 2024 | $1.56 | $1.51 | $0.0548 | 16,907.0 | -3.21% |
| Nov 26, 2024 | $1.59 | $1.53 | $0.06 | 23,037.0 | +1.30% |
| Nov 25, 2024 | $1.56 | $1.50 | $0.065 | 17,765.0 | +1.99% |
| Nov 22, 2024 | $1.56 | $1.48 | $0.0789 | 30,852.0 | +0.67% |
| Nov 21, 2024 | $1.60 | $1.48 | $0.118 | 15,305.0 | -5.66% |
| Nov 20, 2024 | $1.59 | $1.59 | $0.0024 | 439.0 | +3.25% |
| Nov 19, 2024 | $1.61 | $1.54 | $0.0726 | 3,032.0 | -3.14% |
| Nov 18, 2024 | $1.60 | $1.52 | $0.08 | 2,941.0 | +1.92% |
| Nov 15, 2024 | $1.59 | $1.52 | $0.0692 | 1,754.0 | -1.27% |
| Nov 14, 2024 | $1.62 | $1.58 | $0.04 | 4,753.0 | -3.07% |
| Nov 13, 2024 | $1.64 | $1.61 | $0.03 | 4,268.0 | -0.61% |
| Nov 12, 2024 | $1.67 | $1.61 | $0.0522 | 5,461.0 | +1.86% |
| Nov 11, 2024 | $1.64 | $1.61 | $0.03 | 8,683.0 | +0.00% |
| Nov 08, 2024 | $1.64 | $1.60 | $0.04 | 10,853.0 | +3.87% |
| Nov 07, 2024 | $1.57 | $1.53 | $0.0374 | 12,057.0 | +1.97% |
| Nov 06, 2024 | $1.55 | $1.46 | $0.0935 | 11,889.0 | +1.33% |
| Nov 05, 2024 | $1.50 | $1.39 | $0.11 | 17,949.0 | +5.63% |
| Nov 04, 2024 | $1.48 | $1.42 | $0.055 | 28,896.0 | -2.67% |
| Nov 01, 2024 | $1.48 | $1.46 | $0.0178 | 893.0 | +0.61% |
Nephros Inc Stock (NEPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nephros Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nephros Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nephros Inc Stock (NEPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.67 | $1.39 | $0.2764 | 218,172.0 | +6.90% |
| Oct, 2024 | $1.72 | $1.36 | $0.3507 | 312,461.0 | -15.20% |
| Sep, 2024 | $1.92 | $1.67 | $0.25 | 153,779.0 | -6.56% |
| Aug, 2024 | $2.27 | $1.75 | $0.52 | 331,146.0 | -16.44% |
| Jul, 2024 | $2.42 | $2.02 | $0.3999 | 265,769.0 | +3.79% |
| Jun, 2024 | $2.23 | $1.99 | $0.245 | 166,878.0 | -3.21% |
| May, 2024 | $2.55 | $2.05 | $0.50 | 415,261.0 | -2.24% |
| Apr, 2024 | $2.40 | $1.97 | $0.435 | 324,282.0 | +1.83% |
| Mar, 2024 | $3.26 | $2.06 | $1.20 | 380,035.0 | -30.70% |
| Feb, 2024 | $3.83 | $3.01 | $0.8189 | 360,991.0 | -10.99% |
| Jan, 2024 | $4.00 | $3.20 | $0.80 | 485,466.0 | +2.60% |
Nephros Inc Stock (NEPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.04 | $2.05 | $1.99 | 1,138,293.0 | +51.09% |
| Nov, 2023 | $2.40 | $1.60 | $0.80 | 236,594.0 | +38.80% |
| Oct, 2023 | $1.88 | $1.44 | $0.44 | 217,154.0 | +11.48% |
| Sep, 2023 | $1.66 | $1.35 | $0.31 | 118,550.0 | -9.76% |
| Aug, 2023 | $1.76 | $1.36 | $0.3975 | 197,383.0 | +18.84% |
| Jul, 2023 | $1.60 | $1.32 | $0.2845 | 104,988.0 | -10.97% |
| Jun, 2023 | $2.50 | $1.42 | $1.08 | 1,335,941.0 | -3.13% |
| May, 2023 | $1.94 | $1.13 | $0.81 | 3,485,616.0 | +12.68% |
| Apr, 2023 | $1.48 | $1.06 | $0.4199 | 327,307.0 | +32.72% |
| Mar, 2023 | $1.21 | $0.95 | $0.26 | 372,937.0 | -1.84% |
| Feb, 2023 | $1.40 | $1.00 | $0.40 | 434,806.0 | -19.25% |
| Jan, 2023 | $1.48 | $1.05 | $0.4299 | 240,872.0 | +16.65% |
Nephros Inc Stock (NEPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.32 | $1.00 | $0.32 | 766,091.0 | +11.27% |
| Nov, 2022 | $1.17 | $0.98 | $0.1899 | 661,346.0 | -0.95% |
| Oct, 2022 | $1.27 | $0.9266 | $0.3433 | 377,059.0 | +15.38% |
| Sep, 2022 | $1.80 | $0.9051 | $0.8949 | 2,592,438.0 | -35.46% |
| Aug, 2022 | $2.02 | $1.35 | $0.6658 | 582,550.0 | -5.37% |
| Jul, 2022 | $1.61 | $1.42 | $0.193 | 422,896.0 | -2.61% |
| Jun, 2022 | $1.88 | $1.43 | $0.45 | 505,752.0 | -17.30% |
| May, 2022 | $4.25 | $1.62 | $2.63 | 2,249,600.0 | -53.52% |
| Apr, 2022 | $4.83 | $3.85 | $0.98 | 334,851.0 | -9.55% |
| Mar, 2022 | $5.00 | $3.77 | $1.23 | 1,412,958.0 | -2.87% |
| Feb, 2022 | $5.25 | $4.27 | $0.98 | 353,389.0 | -1.95% |
| Jan, 2022 | $6.19 | $4.20 | $1.99 | 384,026.0 | -21.69% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):