Stockscreener 앱 받기
5.23
7.17%
0.35
Nephros Inc 주식 (NEPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $5.63 | $4.89 | $0.74 | 81,359.0 | +7.17% |
| 2025-11-28 | $5.51 | $4.50 | $1.01 | 90,260.0 | -9.80% |
| 2025-11-26 | $6.42 | $5.37 | $1.05 | 150,106.0 | -4.92% |
| 2025-11-25 | $5.85 | $4.91 | $0.94 | 103,380.0 | +16.84% |
| 2025-11-24 | $5.16 | $4.87 | $0.29 | 41,596.0 | +0.00% |
| 2025-11-21 | $5.09 | $4.84 | $0.2499 | 17,620.0 | -1.02% |
| 2025-11-20 | $5.23 | $4.88 | $0.35 | 28,860.0 | -2.19% |
| 2025-11-19 | $5.51 | $4.97 | $0.54 | 43,604.0 | -7.71% |
| 2025-11-18 | $5.70 | $5.31 | $0.3866 | 28,627.0 | +0.37% |
| 2025-11-17 | $5.70 | $4.43 | $1.27 | 247,571.0 | +23.41% |
| 2025-11-14 | $4.53 | $4.26 | $0.2649 | 32,915.0 | -0.45% |
| 2025-11-13 | $4.56 | $4.39 | $0.1699 | 20,308.0 | -3.07% |
| 2025-11-12 | $4.72 | $4.29 | $0.4213 | 75,441.0 | +5.31% |
| 2025-11-11 | $4.41 | $4.06 | $0.3533 | 77,894.0 | +0.93% |
| 2025-11-10 | $4.57 | $3.66 | $0.91 | 233,513.0 | -6.74% |
| 2025-11-07 | $5.33 | $4.53 | $0.80 | 80,189.0 | -11.54% |
| 2025-11-06 | $5.84 | $5.00 | $0.84 | 42,029.0 | -8.61% |
| 2025-11-05 | $5.73 | $5.17 | $0.56 | 41,878.0 | +9.42% |
| 2025-11-04 | $5.73 | $5.09 | $0.639 | 35,848.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.63 | $4.89 | $0.74 | 81,359.0 | +0.00% |
| 2025-11 | $6.42 | $3.66 | $2.76 | 1,569,232.0 | -8.25% |
| 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% |
1.81%
0.32%
자본화:
|
볼륨(24시간):