Stockscreener 앱 받기
4.06
2.87%
-0.12
Nephros Inc 주식 (NEPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.26 | $4.06 | $0.20 | 17,871.0 | -2.87% |
| 2026-09-03 | $4.28 | $4.06 | $0.2102 | 8,747.0 | -0.83% |
| 2026-09-02 | $4.30 | $4.00 | $0.3049 | 15,357.0 | +2.80% |
| 2026-09-01 | $4.23 | $4.00 | $0.229 | 21,388.0 | -4.21% |
| 2026-08-31 | $4.59 | $4.03 | $0.5599 | 37,652.0 | -5.93% |
| 2026-08-28 | $4.62 | $4.40 | $0.2188 | 21,350.0 | +5.57% |
| 2026-08-27 | $4.40 | $4.08 | $0.32 | 12,117.0 | +6.42% |
| 2026-08-26 | $4.62 | $4.04 | $0.575 | 37,617.0 | -4.03% |
| 2026-08-25 | $4.48 | $4.21 | $0.27 | 38,450.0 | -4.31% |
| 2026-08-24 | $4.49 | $4.16 | $0.3293 | 71,077.0 | +8.09% |
| 2026-08-21 | $4.42 | $3.78 | $0.64 | 100,707.0 | -7.38% |
| 2026-08-20 | $4.87 | $4.29 | $0.575 | 44,892.0 | -7.46% |
| 2026-08-19 | $4.87 | $4.60 | $0.27 | 19,577.0 | +3.70% |
| 2026-08-18 | $4.70 | $4.32 | $0.385 | 18,908.0 | +6.25% |
| 2026-08-17 | $4.66 | $4.03 | $0.63 | 81,371.0 | -6.59% |
| 2026-08-14 | $4.70 | $4.23 | $0.4699 | 10,370.0 | -1.39% |
| 2026-08-13 | $4.70 | $4.35 | $0.35 | 47,344.0 | +7.57% |
| 2026-08-12 | $4.43 | $4.16 | $0.273 | 14,818.0 | +2.11% |
| 2026-08-11 | $4.51 | $4.00 | $0.515 | 20,317.0 | -2.51% |
| 2026-08-10 | $4.78 | $4.26 | $0.5196 | 28,087.0 | +4.04% |
| 2026-08-07 | $4.60 | $3.62 | $0.9794 | 66,651.0 | +17.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.30 | $4.00 | $0.3049 | 81,234.0 | -5.14% |
| 2026-08 | $4.87 | $3.35 | $1.52 | 752,460.0 | +26.25% |
| 2026-07 | $3.85 | $3.20 | $0.65 | 204,400.0 | -5.04% |
| 2026-06 | $3.82 | $3.10 | $0.7188 | 258,244.0 | -2.46% |
| 2026-05 | $3.78 | $2.90 | $0.88 | 697,250.0 | +15.82% |
| 2026-04 | $3.37 | $2.66 | $0.7071 | 488,992.0 | +6.04% |
| 2026-03 | $4.24 | $2.77 | $1.47 | 1,063,997.0 | -23.79% |
| 2026-02 | $4.69 | $3.58 | $1.11 | 891,001.0 | -9.28% |
| 2026-01 | $5.46 | $4.18 | $1.28 | 1,006,336.0 | -11.68% |
Nephros Inc 주식 (NEPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.97 | $4.45 | $1.52 | 1,152,980.0 | -3.28% |
| 2025-11 | $6.42 | $3.66 | $2.76 | 1,487,873.0 | -14.39% |
| 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% |
0.76%
1.02%
자본화:
|
볼륨(24시간):