ストックスクリーナーアプリを入手
1.50
5.63%
0.08
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.50 | $1.39 | $0.11 | 17,949.0 | +5.63% |
| 2024-11-04 | $1.48 | $1.42 | $0.055 | 28,896.0 | -2.67% |
| 2024-11-01 | $1.48 | $1.46 | $0.0178 | 893.0 | +0.61% |
| 2024-10-31 | $1.50 | $1.45 | $0.05 | 4,683.0 | +1.40% |
| 2024-10-30 | $1.49 | $1.40 | $0.0975 | 14,925.0 | +0.73% |
| 2024-10-29 | $1.43 | $1.42 | $0.0101 | 1,204.0 | +1.76% |
| 2024-10-28 | $1.45 | $1.38 | $0.07 | 3,402.0 | +1.09% |
| 2024-10-25 | $1.43 | $1.38 | $0.05 | 3,293.0 | +1.15% |
| 2024-10-24 | $1.38 | $1.36 | $0.0157 | 3,446.0 | -1.85% |
| 2024-10-23 | $1.50 | $1.38 | $0.115 | 17,410.0 | -2.95% |
| 2024-10-22 | $1.46 | $1.42 | $0.035 | 2,092.0 | -0.53% |
| 2024-10-21 | $1.49 | $1.43 | $0.06 | 8,901.0 | -1.75% |
| 2024-10-18 | $1.52 | $1.42 | $0.0999 | 17,590.0 | -2.29% |
| 2024-10-17 | $1.53 | $1.48 | $0.0457 | 10,984.0 | +0.00% |
| 2024-10-16 | $1.58 | $1.48 | $0.105 | 8,141.0 | +2.74% |
| 2024-10-15 | $1.50 | $1.44 | $0.06 | 4,843.0 | -2.67% |
| 2024-10-14 | $1.53 | $1.45 | $0.0871 | 12,362.0 | +2.74% |
| 2024-10-11 | $1.46 | $1.43 | $0.03 | 3,682.0 | +0.21% |
| 2024-10-10 | $1.47 | $1.45 | $0.0199 | 7,372.0 | -2.21% |
| 2024-10-09 | $1.49 | $1.45 | $0.0399 | 6,401.0 | -0.67% |
| 2024-10-08 | $1.57 | $1.48 | $0.09 | 38,301.0 | -3.85% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.50 | $1.39 | $0.11 | 65,687.0 | +3.45% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $1.32 | $1.00 | $0.32 | 766,091.0 | +11.27% |
| 2022-11 | $1.17 | $0.98 | $0.1899 | 661,346.0 | -0.95% |
| 2022-10 | $1.27 | $0.9266 | $0.3433 | 377,059.0 | +15.38% |
| 2022-09 | $1.80 | $0.9051 | $0.8949 | 2,592,438.0 | -35.46% |
| 2022-08 | $2.02 | $1.35 | $0.6658 | 582,550.0 | -5.37% |
| 2022-07 | $1.61 | $1.42 | $0.193 | 422,896.0 | -2.61% |
| 2022-06 | $1.88 | $1.43 | $0.45 | 505,752.0 | -17.30% |
| 2022-05 | $4.25 | $1.62 | $2.63 | 2,249,600.0 | -53.52% |
| 2022-04 | $4.83 | $3.85 | $0.98 | 334,851.0 | -9.55% |
| 2022-03 | $5.00 | $3.77 | $1.23 | 1,412,958.0 | -2.87% |
| 2022-02 | $5.25 | $4.27 | $0.98 | 353,389.0 | -1.95% |
| 2022-01 | $6.19 | $4.20 | $1.99 | 384,026.0 | -21.69% |
0.98%
5.88%
大文字化:
|
ボリューム (24 時間):