Stockscreener 앱 받기
3.14
0.00%
0.00
Nephros Inc 주식 (NEPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $3.16 | $3.16 | $0.00 | 463.0 | +0.64% |
| 2026-05-05 | $3.37 | $3.01 | $0.36 | 38,353.0 | +2.28% |
| 2026-05-04 | $3.19 | $2.92 | $0.261 | 10,011.0 | -1.29% |
| 2026-05-01 | $3.12 | $3.06 | $0.0629 | 4,088.0 | -1.58% |
| 2026-04-30 | $3.30 | $2.81 | $0.4931 | 25,664.0 | -2.47% |
| 2026-04-29 | $3.30 | $3.18 | $0.1175 | 20,145.0 | -2.41% |
| 2026-04-28 | $3.37 | $3.01 | $0.36 | 24,588.0 | +2.79% |
| 2026-04-27 | $3.23 | $2.89 | $0.34 | 20,479.0 | +12.54% |
| 2026-04-24 | $2.98 | $2.70 | $0.2754 | 12,448.0 | +1.06% |
| 2026-04-23 | $2.94 | $2.75 | $0.19 | 32,579.0 | +0.00% |
| 2026-04-22 | $2.92 | $2.84 | $0.08 | 10,814.0 | -1.05% |
| 2026-04-21 | $3.14 | $2.84 | $0.30 | 57,580.0 | -6.51% |
| 2026-04-20 | $3.14 | $2.95 | $0.19 | 20,533.0 | +4.07% |
| 2026-04-17 | $3.04 | $2.95 | $0.09 | 22,794.0 | +0.00% |
| 2026-04-16 | $3.15 | $2.95 | $0.20 | 19,304.0 | -4.99% |
| 2026-04-15 | $3.13 | $2.89 | $0.24 | 19,727.0 | +7.81% |
| 2026-04-14 | $2.98 | $2.78 | $0.1959 | 17,033.0 | -1.03% |
| 2026-04-13 | $3.04 | $2.69 | $0.3499 | 18,309.0 | -1.69% |
| 2026-04-10 | $3.07 | $2.85 | $0.2165 | 65,450.0 | +1.72% |
| 2026-04-09 | $2.95 | $2.81 | $0.145 | 4,374.0 | +0.00% |
| 2026-04-08 | $2.92 | $2.77 | $0.15 | 14,129.0 | +4.68% |
| 2026-04-07 | $2.83 | $2.66 | $0.1621 | 21,434.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.37 | $2.92 | $0.446 | 52,915.0 | +0.00% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):