Stockscreener 앱 받기
5.37
5.79%
-0.33
Nephros Inc 주식 (NEPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.71 | $5.18 | $0.5291 | 96,234.0 | -5.79% |
| 2025-10-31 | $5.90 | $5.31 | $0.59 | 89,416.0 | +1.60% |
| 2025-10-30 | $5.69 | $5.39 | $0.3024 | 25,745.0 | +2.94% |
| 2025-10-29 | $5.82 | $5.40 | $0.4155 | 51,186.0 | -5.05% |
| 2025-10-28 | $5.97 | $5.09 | $0.88 | 116,680.0 | +5.90% |
| 2025-10-27 | $5.53 | $4.86 | $0.67 | 90,484.0 | +3.63% |
| 2025-10-24 | $5.38 | $5.09 | $0.29 | 48,768.0 | +1.75% |
| 2025-10-23 | $5.18 | $4.69 | $0.49 | 90,282.0 | +7.08% |
| 2025-10-22 | $4.93 | $4.52 | $0.41 | 48,053.0 | -1.03% |
| 2025-10-21 | $5.20 | $4.75 | $0.4499 | 59,709.0 | -7.44% |
| 2025-10-20 | $5.38 | $4.92 | $0.46 | 46,915.0 | +7.16% |
| 2025-10-17 | $5.22 | $4.77 | $0.4463 | 59,784.0 | -8.26% |
| 2025-10-16 | $5.74 | $5.27 | $0.47 | 48,790.0 | -2.91% |
| 2025-10-15 | $5.73 | $5.39 | $0.3399 | 37,804.0 | +2.04% |
| 2025-10-14 | $5.93 | $5.20 | $0.7265 | 66,101.0 | +0.75% |
| 2025-10-13 | $5.98 | $5.12 | $0.86 | 128,785.0 | -1.11% |
| 2025-10-10 | $5.70 | $5.23 | $0.47 | 109,282.0 | +0.00% |
| 2025-10-09 | $5.71 | $5.21 | $0.505 | 77,747.0 | +4.65% |
| 2025-10-08 | $5.91 | $5.11 | $0.80 | 245,923.0 | -9.15% |
| 2025-10-07 | $5.97 | $5.42 | $0.5469 | 89,748.0 | +4.41% |
Nephros Inc 주식 (NEPH) 연도별 가격 이력
이 심층 분석에서는 Nephros Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nephros Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nephros Inc 주식 (NEPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.71 | $5.18 | $0.5291 | 192,468.0 | -5.79% |
| 2025-10 | $5.98 | $4.52 | $1.46 | 1,875,326.0 | +20.51% |
| 2025-09 | $4.94 | $3.62 | $1.32 | 1,298,975.0 | +26.81% |
| 2025-08 | $4.95 | $2.89 | $2.06 | 1,095,656.0 | +5.07% |
| 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% |
Nephros Inc 주식 (NEPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Nephros Inc 주식 (NEPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.41%
0.47%
자본화:
|
볼륨(24시간):