Nephros, Inc. NEPH
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,670,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |