ストックスクリーナーアプリを入手
4.25
6.25%
0.25
Nephros Inc (NEPH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-15 | $4.30 | $4.00 | $0.30 | 60,185.0 | +6.25% |
| 2025-08-14 | $4.13 | $3.75 | $0.38 | 28,546.0 | -2.91% |
| 2025-08-13 | $4.33 | $4.07 | $0.2615 | 29,983.0 | -3.29% |
| 2025-08-12 | $4.95 | $4.04 | $0.91 | 64,882.0 | -5.12% |
| 2025-08-11 | $4.90 | $3.95 | $0.9456 | 138,403.0 | +15.13% |
| 2025-08-08 | $4.07 | $3.21 | $0.8592 | 149,537.0 | +34.95% |
| 2025-08-07 | $3.21 | $2.89 | $0.32 | 62,636.0 | -3.67% |
| 2025-08-06 | $3.29 | $2.94 | $0.345 | 15,797.0 | -3.23% |
| 2025-08-05 | $3.26 | $2.94 | $0.32 | 88,056.0 | -4.32% |
| 2025-08-04 | $3.25 | $2.89 | $0.3599 | 62,731.0 | -5.26% |
| 2025-08-01 | $3.67 | $3.38 | $0.2887 | 4,665.0 | -3.66% |
| 2025-07-31 | $3.77 | $3.45 | $0.32 | 23,189.0 | +0.57% |
| 2025-07-30 | $3.54 | $3.46 | $0.08 | 8,246.0 | +1.73% |
| 2025-07-29 | $3.74 | $3.46 | $0.2828 | 9,409.0 | -3.61% |
| 2025-07-28 | $3.77 | $3.57 | $0.20 | 19,548.0 | +0.84% |
| 2025-07-25 | $3.80 | $3.42 | $0.38 | 22,949.0 | +3.78% |
| 2025-07-24 | $3.70 | $3.35 | $0.35 | 30,699.0 | -2.55% |
| 2025-07-23 | $3.61 | $3.53 | $0.08 | 976.0 | +0.57% |
| 2025-07-22 | $3.77 | $3.51 | $0.2607 | 9,905.0 | -1.68% |
| 2025-07-21 | $3.81 | $3.52 | $0.285 | 22,836.0 | -2.06% |
| 2025-07-18 | $3.81 | $3.58 | $0.23 | 21,142.0 | +1.82% |
| 2025-07-17 | $3.75 | $3.51 | $0.2446 | 12,580.0 | +3.77% |
| 2025-07-16 | $3.76 | $3.45 | $0.31 | 11,664.0 | -2.27% |
Nephros Inc (NEPH) 株の年ごとの株価履歴
この詳細な分析では、Nephros Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNEPH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nephros Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のNephros Inc (NEPH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $4.95 | $2.89 | $2.06 | 765,606.0 | +19.72% |
| 2025-07 | $4.25 | $3.35 | $0.90 | 559,698.0 | -13.20% |
| 2025-06 | $5.00 | $2.87 | $2.13 | 1,368,356.0 | +50.37% |
| 2025-05 | $3.15 | $1.64 | $1.51 | 447,037.0 | +36.00% |
| 2025-04 | $2.22 | $1.66 | $0.559 | 210,656.0 | +16.28% |
| 2025-03 | $1.84 | $1.39 | $0.45 | 253,589.0 | +13.91% |
| 2025-02 | $1.69 | $1.46 | $0.2282 | 395,415.0 | -5.03% |
| 2025-01 | $1.72 | $1.45 | $0.27 | 183,727.0 | +8.16% |
2024年のNephros Inc (NEPH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.64 | $1.46 | $0.18 | 148,033.0 | -4.52% |
| 2024-11 | $1.67 | $1.39 | $0.2764 | 217,953.0 | +6.90% |
| 2024-10 | $1.72 | $1.36 | $0.3507 | 312,461.0 | -15.20% |
| 2024-09 | $1.92 | $1.67 | $0.25 | 153,779.0 | -6.56% |
| 2024-08 | $2.27 | $1.75 | $0.52 | 331,146.0 | -16.44% |
| 2024-07 | $2.42 | $2.02 | $0.3999 | 265,769.0 | +3.79% |
| 2024-06 | $2.23 | $1.99 | $0.245 | 166,878.0 | -3.21% |
| 2024-05 | $2.55 | $2.05 | $0.50 | 415,261.0 | -2.24% |
| 2024-04 | $2.40 | $1.97 | $0.435 | 324,282.0 | +1.83% |
| 2024-03 | $3.26 | $2.06 | $1.20 | 380,035.0 | -30.70% |
| 2024-02 | $3.83 | $3.01 | $0.8189 | 360,991.0 | -10.99% |
| 2024-01 | $4.00 | $3.20 | $0.80 | 485,466.0 | +2.60% |
2023年のNephros Inc (NEPH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.04 | $2.05 | $1.99 | 1,138,293.0 | +51.09% |
| 2023-11 | $2.40 | $1.60 | $0.80 | 236,594.0 | +38.80% |
| 2023-10 | $1.88 | $1.44 | $0.44 | 217,154.0 | +11.48% |
| 2023-09 | $1.66 | $1.35 | $0.31 | 118,550.0 | -9.76% |
| 2023-08 | $1.76 | $1.36 | $0.3975 | 197,383.0 | +18.84% |
| 2023-07 | $1.60 | $1.32 | $0.2845 | 104,988.0 | -10.97% |
| 2023-06 | $2.50 | $1.42 | $1.08 | 1,335,941.0 | -3.13% |
| 2023-05 | $1.94 | $1.13 | $0.81 | 3,485,616.0 | +12.68% |
| 2023-04 | $1.48 | $1.06 | $0.4199 | 327,307.0 | +32.72% |
| 2023-03 | $1.21 | $0.95 | $0.26 | 372,937.0 | -1.84% |
| 2023-02 | $1.40 | $1.00 | $0.40 | 434,806.0 | -19.25% |
| 2023-01 | $1.48 | $1.05 | $0.4299 | 240,872.0 | +16.65% |
0.31%
0.00%
大文字化:
|
ボリューム (24 時間):