Stockscreener 앱 받기
1.51
3.21%
-0.05
Nephros Inc 주식 (NEPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.56 | $1.51 | $0.0548 | 16,907.0 | -3.21% |
| 2024-11-26 | $1.59 | $1.53 | $0.06 | 23,037.0 | +1.30% |
| 2024-11-25 | $1.56 | $1.50 | $0.065 | 17,765.0 | +1.99% |
| 2024-11-22 | $1.56 | $1.48 | $0.0789 | 30,852.0 | +0.67% |
| 2024-11-21 | $1.60 | $1.48 | $0.118 | 15,305.0 | -5.66% |
| 2024-11-20 | $1.59 | $1.59 | $0.0024 | 439.0 | +3.25% |
| 2024-11-19 | $1.61 | $1.54 | $0.0726 | 3,032.0 | -3.14% |
| 2024-11-18 | $1.60 | $1.52 | $0.08 | 2,941.0 | +1.92% |
| 2024-11-15 | $1.59 | $1.52 | $0.0692 | 1,754.0 | -1.27% |
| 2024-11-14 | $1.62 | $1.58 | $0.04 | 4,753.0 | -3.07% |
| 2024-11-13 | $1.64 | $1.61 | $0.03 | 4,268.0 | -0.61% |
| 2024-11-12 | $1.67 | $1.61 | $0.0522 | 5,461.0 | +1.86% |
| 2024-11-11 | $1.64 | $1.61 | $0.03 | 8,683.0 | +0.00% |
| 2024-11-08 | $1.64 | $1.60 | $0.04 | 10,853.0 | +3.87% |
| 2024-11-07 | $1.57 | $1.53 | $0.0374 | 12,057.0 | +1.97% |
| 2024-11-06 | $1.55 | $1.46 | $0.0935 | 11,889.0 | +1.33% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.67 | $1.39 | $0.2764 | 234,641.0 | +4.14% |
| 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% |
Nephros Inc 주식 (NEPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.14%
자본화:
|
볼륨(24시간):