Nephros, Inc. NEPH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,670,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,67 | 0,00 % | $3,71 | $3,89 | $3,63 | 16,90K |
| 2026-10-01 | $3,67 | -1,08 % | $3,71 | $3,80 | $3,50 | 46,50K |
| 2026-09-30 | $3,71 | -4,63 % | $3,89 | $3,89 | $3,71 | 15,60K |
| 2026-09-29 | $3,89 | -3,47 % | $4,08 | $4,27 | $3,83 | 29,20K |
| 2026-09-28 | $4,03 | -4,73 % | $4,24 | $4,37 | $4,00 | 53,60K |
| 2026-09-25 | $4,23 | +2,17 % | $4,12 | $4,33 | $4,07 | 9,30K |
| 2026-09-24 | $4,14 | -3,50 % | $4,07 | $4,24 | $4,07 | 1,70K |
| 2026-09-23 | $4,29 | +2,88 % | $4,17 | $4,32 | $4,12 | 6,70K |
| 2026-09-22 | $4,17 | -4,79 % | $4,26 | $4,30 | $4,17 | 17,10K |
| 2026-09-21 | $4,38 | +1,62 % | $4,37 | $4,40 | $4,22 | 21,50K |
| 2026-09-18 | $4,31 | +1,89 % | $4,19 | $4,35 | $4,18 | 14,00K |
| 2026-09-17 | $4,23 | -1,63 % | $4,26 | $4,42 | $4,05 | 24,20K |
| 2026-09-16 | $4,30 | +0,23 % | $4,30 | $4,48 | $4,24 | 10,50K |
| 2026-09-15 | $4,29 | -3,16 % | $4,54 | $4,54 | $4,22 | 11,90K |
| 2026-09-14 | $4,43 | -0,89 % | $4,48 | $4,60 | $4,38 | 26,00K |
| 2026-09-11 | $4,47 | -1,11 % | $4,48 | $4,75 | $4,06 | 41,80K |
| 2026-09-10 | $4,52 | 0,00 % | $4,46 | $4,59 | $4,43 | 32,00K |
| 2026-09-09 | $4,52 | +3,67 % | $4,36 | $4,73 | $4,35 | 35,10K |
| 2026-09-08 | $4,36 | +7,39 % | $4,22 | $4,36 | $4,10 | 17,80K |
| 2026-09-04 | $4,06 | -2,87 % | $4,15 | $4,26 | $4,06 | 17,90K |
| 2026-09-03 | $4,18 | -0,95 % | $4,27 | $4,28 | $4,06 | 8,70K |
| 2026-09-02 | $4,22 | +2,93 % | $4,08 | $4,31 | $4,00 | 15,40K |
| 2026-09-01 | $4,10 | -4,21 % | $4,11 | $4,23 | $4,00 | 21,40K |
| 2026-08-31 | $4,28 | -5,93 % | $4,54 | $4,59 | $4,03 | 37,70K |
| 2026-08-28 | $4,55 | +5,57 % | $4,43 | $4,62 | $4,40 | 21,40K |
| 2026-08-27 | $4,31 | +6,42 % | $4,12 | $4,40 | $4,08 | 12,10K |
| 2026-08-26 | $4,05 | -4,03 % | $4,35 | $4,62 | $4,04 | 37,60K |
| 2026-08-25 | $4,22 | -4,31 % | $4,48 | $4,48 | $4,21 | 38,50K |
| 2026-08-24 | $4,41 | +8,09 % | $4,18 | $4,49 | $4,16 | 71,10K |
| 2026-08-21 | $4,08 | -7,48 % | $4,41 | $4,42 | $3,78 | 100,70K |
| 2026-08-20 | $4,41 | -7,35 % | $4,87 | $4,87 | $4,30 | 44,90K |
| 2026-08-19 | $4,76 | +3,70 % | $4,60 | $4,87 | $4,60 | 19,60K |
| 2026-08-18 | $4,59 | +6,25 % | $4,35 | $4,70 | $4,32 | 18,90K |
| 2026-08-17 | $4,32 | -6,70 % | $4,66 | $4,66 | $4,03 | 81,40K |
| 2026-08-14 | $4,63 | -1,28 % | $4,70 | $4,70 | $4,23 | 10,40K |
| 2026-08-13 | $4,69 | +7,57 % | $4,41 | $4,70 | $4,35 | 47,30K |
| 2026-08-12 | $4,36 | +2,11 % | $4,41 | $4,43 | $4,16 | 14,80K |
| 2026-08-11 | $4,27 | -2,51 % | $4,46 | $4,52 | $4,00 | 20,40K |
| 2026-08-10 | $4,38 | +4,04 % | $4,41 | $4,78 | $4,26 | 28,30K |
| 2026-08-07 | $4,21 | +17,27 % | $3,80 | $4,60 | $3,62 | 67,40K |
| 2026-08-06 | $3,59 | +0,28 % | $3,50 | $3,59 | $3,50 | 18,40K |
| 2026-08-05 | $3,58 | -0,28 % | $3,57 | $3,58 | $3,49 | 2,20K |
| 2026-08-04 | $3,59 | +2,28 % | $3,41 | $3,75 | $3,41 | 6,40K |
| 2026-08-03 | $3,51 | +3,54 % | $3,35 | $3,63 | $3,35 | 58,20K |
| 2026-07-31 | $3,39 | -3,14 % | $3,36 | $3,40 | $3,36 | 3,80K |
| 2026-07-30 | $3,50 | +8,02 % | $3,41 | $3,50 | $3,28 | 10,40K |
| 2026-07-29 | $3,24 | -7,43 % | $3,55 | $3,55 | $3,24 | 16,90K |
| 2026-07-28 | $3,50 | +2,04 % | $3,41 | $3,50 | $3,20 | 27,00K |
| 2026-07-27 | $3,43 | -5,77 % | $3,65 | $3,65 | $3,40 | 8,10K |
| 2026-07-24 | $3,64 | -3,45 % | $3,85 | $3,85 | $3,40 | 7,40K |
| 2026-07-23 | $3,77 | +3,29 % | $3,67 | $3,77 | $3,50 | 4,50K |
| 2026-07-22 | $3,65 | +1,67 % | $3,68 | $3,68 | $3,59 | 2,00K |
| 2026-07-21 | $3,59 | -2,45 % | $3,70 | $3,70 | $3,40 | 6,00K |
| 2026-07-20 | $3,68 | -2,65 % | $3,54 | $3,68 | $3,54 | 1,60K |
| 2026-07-17 | $3,78 | +0,53 % | $3,84 | $3,85 | $3,65 | 8,10K |
| 2026-07-16 | $3,76 | +3,30 % | $3,63 | $3,80 | $3,54 | 12,50K |
| 2026-07-15 | $3,64 | +2,54 % | $3,53 | $3,66 | $3,53 | 4,40K |
| 2026-07-14 | $3,55 | -1,11 % | $3,42 | $3,64 | $3,42 | 5,20K |
| 2026-07-13 | $3,59 | -1,10 % | $3,47 | $3,70 | $3,47 | 8,50K |
| 2026-07-10 | $3,63 | +3,71 % | $3,57 | $3,63 | $3,37 | 7,00K |
| 2026-07-09 | $3,50 | +5,74 % | $3,37 | $3,51 | $3,28 | 7,10K |
| 2026-07-08 | $3,31 | -2,93 % | $3,55 | $3,55 | $3,30 | 18,50K |
| 2026-07-07 | $3,41 | -3,94 % | $3,69 | $3,69 | $3,38 | 5,40K |
| 2026-07-06 | $3,55 | +4,41 % | $3,52 | $3,55 | $3,39 | 10,10K |
| 2026-07-02 | $3,40 | +0,89 % | $3,49 | $3,65 | $3,29 | 25,60K |
| 2026-07-01 | $3,37 | -5,60 % | $3,45 | $3,72 | $3,37 | 3,80K |
| 2026-06-30 | $3,57 | -0,28 % | $3,63 | $3,70 | $3,51 | 4,00K |
| 2026-06-29 | $3,58 | -0,83 % | $3,75 | $3,75 | $3,43 | 17,50K |
| 2026-06-26 | $3,61 | +10,40 % | $3,34 | $3,61 | $3,24 | 27,70K |
| 2026-06-25 | $3,27 | -2,39 % | $3,39 | $3,52 | $3,24 | 2,80K |
| 2026-06-24 | $3,35 | +1,52 % | $3,28 | $3,42 | $3,28 | 10,30K |
| 2026-06-23 | $3,30 | +1,23 % | $3,32 | $3,33 | $3,17 | 2,90K |
| 2026-06-22 | $3,26 | +3,49 % | $3,21 | $3,30 | $3,15 | 2,70K |
| 2026-06-18 | $3,15 | -1,56 % | $3,30 | $3,30 | $3,15 | 11,30K |
| 2026-06-17 | $3,20 | +0,31 % | $3,15 | $3,34 | $3,15 | 15,40K |
| 2026-06-16 | $3,19 | +1,92 % | $3,12 | $3,37 | $3,10 | 34,30K |
| 2026-06-15 | $3,13 | -6,29 % | $3,33 | $3,34 | $3,13 | 11,60K |
| 2026-06-12 | $3,34 | +0,30 % | $3,35 | $3,35 | $3,21 | 3,40K |
| 2026-06-11 | $3,33 | +4,06 % | $3,30 | $3,33 | $3,22 | 1,50K |
| 2026-06-10 | $3,20 | -1,54 % | $3,20 | $3,27 | $3,19 | 8,50K |
| 2026-06-09 | $3,25 | -4,13 % | $3,36 | $3,40 | $3,25 | 13,50K |
| 2026-06-08 | $3,39 | -0,88 % | $3,39 | $3,48 | $3,32 | 12,60K |
| 2026-06-05 | $3,42 | -4,74 % | $3,57 | $3,67 | $3,34 | 11,20K |
| 2026-06-04 | $3,59 | -1,37 % | $3,72 | $3,72 | $3,52 | 14,50K |
| 2026-06-03 | $3,64 | -4,21 % | $3,80 | $3,81 | $3,59 | 8,70K |
| 2026-06-02 | $3,80 | +2,98 % | $3,65 | $3,82 | $3,59 | 32,10K |
| 2026-06-01 | $3,69 | +0,82 % | $3,66 | $3,70 | $3,60 | 12,30K |
| 2026-05-29 | $3,66 | -1,08 % | $3,70 | $3,72 | $3,60 | 4,90K |
| 2026-05-28 | $3,70 | +2,78 % | $3,62 | $3,71 | $3,54 | 7,60K |
| 2026-05-27 | $3,60 | +0,56 % | $3,60 | $3,63 | $3,50 | 28,60K |