XNAS
Datos históricos de Nephros, Inc.
Nephros, Inc. · NEPH
$3.53
▼ -0.07 (-1.98%)
Última operación · 10/10/2026, 18:06:55 UTC
- Variación en el periodo
- −34.63%
- Máximo
- US$6.42
- 26 de noviembre de 2025
- Mínimo
- US$2.66
- 7 de abril de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.33 | 3.54 | 3.31 | 3.53 | +7.29% | 35,802.121 |
| 8 oct 2026 | 3.16 | 3.30 | 3.11 | 3.29 | +2.81% | 135,657.609 |
| 7 oct 2026 | 3.08 | 3.54 | 3.05 | 3.20 | +5.96% | 46,604.209 |
| 6 oct 2026 | 3.57 | 3.79 | 3.01 | 3.02 | −14.93% | 179,843.757 |
| 5 oct 2026 | 3.67 | 3.74 | 3.55 | 3.55 | −3.27% | 17,840.465 |
| 2 oct 2026 | 3.71 | 3.89 | 3.63 | 3.67 | 0.00% | 16,897.095 |
| 1 oct 2026 | 3.71 | 3.80 | 3.50 | 3.67 | −1.08% | 46,512.784 |
| 30 sep 2026 | 3.89 | 3.89 | 3.71 | 3.71 | −4.63% | 15,640.682 |
| 29 sep 2026 | 4.08 | 4.27 | 3.83 | 3.89 | −3.47% | 29,226.675 |
| 28 sep 2026 | 4.24 | 4.37 | 4.00 | 4.03 | −4.73% | 53,554.925 |
| 25 sep 2026 | 4.12 | 4.33 | 4.07 | 4.23 | +2.17% | 9,322.679 |
| 24 sep 2026 | 4.07 | 4.24 | 4.07 | 4.14 | −3.50% | 1,701.492 |
| 23 sep 2026 | 4.17 | 4.32 | 4.12 | 4.29 | +2.88% | 6,708.465 |
| 22 sep 2026 | 4.26 | 4.30 | 4.17 | 4.17 | −4.69% | 17,072.236 |
| 21 sep 2026 | 4.37 | 4.40 | 4.22 | 4.38 | +1.51% | 21,491.96 |
| 18 sep 2026 | 4.19 | 4.35 | 4.18 | 4.31 | +1.89% | 13,963.312 |
| 17 sep 2026 | 4.26 | 4.42 | 4.05 | 4.23 | −1.63% | 24,179.503 |
| 16 sep 2026 | 4.30 | 4.48 | 4.24 | 4.30 | +0.23% | 10,481.911 |
| 15 sep 2026 | 4.54 | 4.54 | 4.22 | 4.29 | −3.16% | 11,952.774 |
| 14 sep 2026 | 4.48 | 4.60 | 4.38 | 4.43 | −0.89% | 26,007.485 |
| 11 sep 2026 | 4.48 | 4.75 | 4.06 | 4.47 | −1.11% | 41,789.619 |
| 10 sep 2026 | 4.46 | 4.59 | 4.43 | 4.52 | 0.00% | 32,033.377 |
| 9 sep 2026 | 4.36 | 4.73 | 4.35 | 4.52 | +3.67% | 35,093.876 |
| 8 sep 2026 | 4.22 | 4.36 | 4.10 | 4.36 | +7.39% | 17,816.646 |
| 4 sep 2026 | 4.15 | 4.26 | 4.06 | 4.06 | −2.87% | 17,872.32 |
| 3 sep 2026 | 4.27 | 4.28 | 4.06 | 4.18 | −0.83% | 8,752.695 |
| 2 sep 2026 | 4.08 | 4.31 | 4.00 | 4.22 | +2.80% | 15,384.331 |
| 1 sep 2026 | 4.11 | 4.23 | 4.00 | 4.10 | −4.21% | 21,634.116 |
| 31 ago 2026 | 4.54 | 4.59 | 4.03 | 4.28 | −5.93% | 37,698.124 |
| 28 ago 2026 | 4.43 | 4.62 | 4.40 | 4.55 | +5.57% | 21,358.945 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.