Nephros Inc (NEPH)

NEPH
🏛️ 미국 →
4.57
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.10 6.10 5.81 5.90 0.1M
2021-12-30 5.85 6.14 5.68 5.87 0.1M
2021-12-29 6.00 6.00 5.88 5.88 0.0M
2021-12-28 6.05 6.08 5.91 6.07 0.0M
2021-12-27 6.00 6.35 6.00 6.16 0.0M
2021-12-23 6.11 6.27 6.00 6.00 0.0M
2021-12-22 6.36 6.46 6.08 6.08 0.0M
2021-12-21 6.46 6.73 6.33 6.40 0.0M
2021-12-20 6.43 6.80 6.43 6.61 0.0M
2021-12-17 6.45 6.76 6.45 6.76 0.0M
2021-12-16 7.09 7.09 6.40 6.53 0.0M
2021-12-15 7.14 7.14 6.59 7.07 0.0M
2021-12-14 6.91 7.00 6.82 6.82 0.0M
2021-12-13 7.40 7.40 7.00 7.02 0.0M
2021-12-10 6.82 7.39 6.82 7.39 0.0M
2021-12-09 6.73 6.83 6.73 6.83 0.0M
2021-12-08 6.95 7.06 6.95 7.00 0.0M
2021-12-07 6.71 7.10 6.70 6.84 0.0M
2021-12-06 6.90 6.91 6.90 6.90 0.0M
2021-12-03 6.93 6.97 6.90 6.90 0.0M
2021-12-02 6.92 7.18 6.91 7.18 0.0M
2021-12-01 6.93 7.15 6.92 6.92 0.0M
2021-11-30 7.14 7.27 6.95 6.95 0.0M
2021-11-29 7.39 7.39 7.10 7.10 0.0M
2021-11-26 7.35 7.40 7.10 7.17 0.0M
2021-11-24 7.17 7.35 7.12 7.35 0.0M
2021-11-23 7.42 7.42 7.21 7.25 0.0M
2021-11-22 7.35 7.45 7.35 7.43 0.0M
2021-11-19 7.42 7.42 7.42 7.42 0.0M
2021-11-18 7.55 7.55 7.43 7.43 0.0M
2021-11-17 7.57 7.57 7.47 7.47 0.0M
2021-11-16 7.42 7.72 7.42 7.72 0.0M
2021-11-15 7.40 7.51 7.40 7.50 0.0M
2021-11-12 7.65 7.78 7.30 7.40 0.0M
2021-11-11 7.52 7.80 7.50 7.65 0.0M
2021-11-10 7.61 7.61 7.61 7.61 0.0M
2021-11-09 7.80 7.80 7.62 7.70 0.0M
2021-11-08 8.05 8.05 7.75 7.82 0.0M
2021-11-05 7.85 8.15 7.84 7.89 0.0M
2021-11-04 7.76 7.76 7.65 7.65 0.0M
2021-11-03 7.88 7.90 7.79 7.79 0.0M
2021-11-02 7.72 7.86 7.69 7.86 0.0M
2021-11-01 7.53 7.89 7.50 7.60 0.0M
2021-10-29 7.88 8.00 7.84 7.84 0.0M
2021-10-28 7.79 7.98 7.78 7.80 0.0M
2021-10-27 7.33 7.86 7.33 7.62 0.0M
2021-10-26 7.30 7.41 7.29 7.34 0.0M
2021-10-25 7.43 7.43 7.37 7.37 0.0M
2021-10-22 7.37 7.38 7.32 7.32 0.0M
2021-10-21 7.45 7.53 7.36 7.50 0.0M
2021-10-20 7.53 7.53 7.48 7.51 0.1M
2021-10-19 7.65 7.65 7.31 7.54 0.0M
2021-10-18 7.62 7.65 7.62 7.65 0.0M
2021-10-15 7.73 7.90 7.72 7.76 0.0M
2021-10-14 7.97 7.97 7.66 7.75 0.0M
2021-10-13 8.08 8.08 7.87 7.99 0.0M
2021-10-12 8.18 8.18 7.99 7.99 0.0M
2021-10-11 8.00 8.12 7.85 8.12 0.0M
2021-10-08 7.84 8.23 7.75 8.00 0.0M
2021-10-07 8.20 8.22 7.85 7.87 0.0M
2021-10-06 8.31 8.50 8.24 8.25 0.0M
2021-10-05 8.45 8.50 8.35 8.45 0.0M
2021-10-04 8.46 8.51 8.45 8.45 0.0M
2021-10-01 8.46 8.46 8.46 8.46 0.0M
2021-09-30 8.55 8.77 8.55 8.77 0.0M
2021-09-29 8.44 8.67 8.41 8.45 0.0M
2021-09-28 8.56 8.56 8.41 8.41 0.0M
2021-09-27 8.78 8.80 8.49 8.63 0.0M
2021-09-24 8.61 9.10 8.31 9.10 0.0M
2021-09-23 8.87 8.91 8.72 8.73 0.0M
2021-09-22 8.61 8.65 8.56 8.57 0.0M
2021-09-21 8.80 8.80 8.61 8.61 0.0M
2021-09-20 8.77 8.97 8.45 8.96 0.0M
2021-09-17 8.79 9.03 8.52 9.03 0.0M
2021-09-16 8.95 8.97 8.18 8.97 0.0M
2021-09-15 8.04 8.95 8.04 8.95 0.0M
2021-09-14 8.56 8.56 8.22 8.26 0.0M
2021-09-13 8.63 8.91 8.46 8.62 0.0M
2021-09-10 8.76 8.76 8.51 8.62 0.0M
2021-09-09 8.33 8.73 8.14 8.72 0.0M
2021-09-08 8.50 8.54 8.12 8.54 0.0M
2021-09-07 8.65 8.65 8.10 8.54 0.0M
2021-09-03 8.31 8.43 7.95 8.43 0.0M
2021-09-02 8.49 8.49 8.21 8.21 0.0M
2021-09-01 8.39 8.47 8.39 8.47 0.0M
2021-08-31 8.50 8.50 8.21 8.21 0.0M
2021-08-30 8.26 8.75 8.26 8.36 0.0M
2021-08-27 8.56 8.56 8.12 8.22 0.0M
2021-08-26 8.40 8.40 8.40 8.40 0.0M
2021-08-25 8.33 8.60 8.33 8.37 0.0M
2021-08-24 8.87 8.87 8.49 8.70 0.0M
2021-08-23 7.61 8.78 7.61 8.78 0.0M
2021-08-20 7.92 7.92 7.81 7.81 0.0M
2021-08-19 7.64 8.00 7.64 7.75 0.0M
2021-08-18 7.60 7.86 7.60 7.60 0.0M
2021-08-17 7.77 7.77 7.50 7.65 0.0M
2021-08-16 7.65 7.65 7.60 7.60 0.0M
2021-08-13 8.20 8.37 7.77 7.92 0.0M
2021-08-12 8.42 8.58 8.00 8.01 0.0M
2021-08-11 8.69 8.76 8.45 8.45 0.0M
2021-08-10 8.23 8.28 8.00 8.00 0.0M
2021-08-09 8.02 8.15 8.01 8.01 0.0M
2021-08-06 8.43 8.45 7.88 7.95 0.0M
2021-08-05 8.31 8.43 8.15 8.43 0.0M
2021-08-04 8.90 8.90 8.35 8.36 0.0M
2021-08-03 8.46 8.90 8.45 8.90 0.0M
2021-08-02 8.62 9.00 8.34 8.80 0.0M
2021-07-30 8.43 8.51 8.31 8.36 0.0M
2021-07-29 8.90 9.33 8.48 8.52 0.0M
2021-07-28 9.32 9.32 8.86 9.00 0.0M
2021-07-27 9.20 9.25 9.20 9.20 0.0M
2021-07-26 9.22 9.46 9.21 9.24 0.0M
2021-07-23 9.05 9.33 9.05 9.33 0.0M
2021-07-22 8.93 8.93 8.93 8.93 0.0M
2021-07-21 9.47 9.47 9.24 9.24 0.0M
2021-07-20 8.96 9.74 8.89 9.20 0.0M
2021-07-19 8.95 8.97 8.77 8.93 0.0M
2021-07-16 8.97 9.12 8.95 8.98 0.0M
2021-07-15 8.98 9.33 8.98 9.02 0.0M
2021-07-14 9.74 9.74 8.99 8.99 0.0M
2021-07-13 9.39 9.56 9.39 9.45 0.0M
2021-07-12 9.30 9.50 9.21 9.33 0.0M
2021-07-09 8.76 9.18 8.76 9.07 0.0M
2021-07-08 9.52 9.57 8.50 8.79 0.0M
2021-07-07 9.79 9.95 9.62 9.64 0.0M
2021-07-06 9.56 9.93 9.41 9.93 0.0M
2021-07-02 9.67 9.67 9.38 9.40 0.0M
2021-07-01 10.20 10.20 9.64 10.01 0.0M
2021-06-30 10.73 10.87 9.58 10.15 0.0M
2021-06-29 9.50 11.67 9.42 10.68 0.1M
2021-06-28 9.03 9.39 9.03 9.39 0.0M
2021-06-25 9.02 9.41 9.02 9.34 0.0M
2021-06-24 9.10 9.29 9.00 9.00 0.0M
2021-06-23 8.97 9.16 8.90 9.15 0.0M
2021-06-22 9.12 9.18 8.97 8.97 0.0M
2021-06-21 9.11 9.26 9.01 9.16 0.0M
2021-06-18 8.95 9.30 8.92 9.30 0.0M
2021-06-17 9.01 9.13 9.00 9.13 0.0M
2021-06-16 9.04 9.16 9.01 9.16 0.0M
2021-06-15 9.07 9.20 8.98 9.00 0.0M
2021-06-14 9.13 9.19 9.13 9.18 0.0M
2021-06-11 9.25 9.25 9.19 9.19 0.0M
2021-06-10 9.10 9.25 9.10 9.25 0.0M
2021-06-09 9.02 9.13 8.96 8.97 0.0M
2021-06-08 9.22 9.35 8.86 8.86 0.0M
2021-06-07 9.00 9.23 8.71 9.23 0.0M
2021-06-04 8.80 8.96 8.77 8.80 0.0M
2021-06-03 8.96 8.96 8.63 8.95 0.0M
2021-06-02 8.68 8.97 8.68 8.97 0.0M
2021-06-01 8.56 8.93 8.56 8.87 0.0M
2021-05-28 8.71 8.75 8.70 8.75 0.0M
2021-05-27 8.78 8.78 8.78 8.78 0.0M
2021-05-26 8.63 8.77 8.56 8.58 0.0M
2021-05-25 8.09 8.88 8.04 8.50 0.0M
2021-05-24 8.17 8.17 8.11 8.11 0.0M
2021-05-21 8.19 8.23 8.10 8.10 0.0M
2021-05-20 8.17 8.20 8.01 8.13 0.0M
2021-05-19 7.99 8.13 7.77 8.13 0.0M
2021-05-18 8.04 8.14 7.95 7.97 0.0M
2021-05-17 7.70 7.82 7.26 7.82 0.0M
2021-05-14 8.09 8.20 7.63 7.65 0.0M
2021-05-13 8.15 8.15 7.96 8.02 0.0M
2021-05-12 7.98 8.25 7.66 7.99 0.0M
2021-05-11 7.70 8.13 7.52 8.13 0.0M
2021-05-10 7.50 7.90 7.50 7.72 0.0M
2021-05-07 7.70 7.90 7.35 7.39 0.0M
2021-05-06 8.00 8.00 7.75 7.77 0.0M
2021-05-05 8.00 8.01 7.81 7.90 0.0M
2021-05-04 7.93 8.14 7.90 7.90 0.0M
2021-05-03 7.71 8.00 7.55 7.99 0.0M
2021-04-30 7.92 8.00 7.49 7.49 0.0M
2021-04-29 7.80 8.06 7.69 7.89 0.0M
2021-04-28 7.95 7.95 7.47 7.75 0.0M
2021-04-27 7.91 7.91 7.62 7.62 0.0M
2021-04-26 8.00 8.12 7.80 7.89 0.0M
2021-04-23 7.69 7.80 7.69 7.80 0.0M
2021-04-22 7.55 7.80 7.54 7.61 0.0M
2021-04-21 7.30 7.50 6.61 7.47 0.0M
2021-04-20 7.77 7.77 7.30 7.30 0.0M
2021-04-19 7.79 7.79 7.51 7.51 0.0M
2021-04-16 7.67 7.79 7.46 7.79 0.0M
2021-04-15 7.81 7.81 7.79 7.79 0.0M
2021-04-14 7.79 7.91 7.68 7.70 0.0M
2021-04-13 7.91 8.04 7.56 7.59 0.0M
2021-04-12 7.91 8.09 7.85 7.85 0.0M
2021-04-09 7.80 8.25 7.80 8.07 0.0M
2021-04-08 8.01 8.02 7.75 7.80 0.0M
2021-04-07 8.17 8.50 8.00 8.05 0.0M
2021-04-06 8.03 8.35 7.69 8.01 0.0M
2021-04-05 6.95 8.51 6.95 8.04 0.1M
2021-04-01 6.96 6.96 6.26 6.61 0.0M
2021-03-31 6.98 6.99 6.24 6.65 0.0M
2021-03-30 7.30 7.39 6.87 6.87 0.0M
2021-03-29 7.63 7.63 7.28 7.31 0.0M
2021-03-26 7.26 7.61 7.26 7.61 0.0M
2021-03-25 7.45 7.60 7.38 7.60 0.0M
2021-03-24 7.35 7.51 7.35 7.42 0.0M
2021-03-23 7.43 7.43 7.28 7.37 0.0M
2021-03-22 7.64 7.64 7.16 7.43 0.0M
2021-03-19 7.42 7.57 7.33 7.52 0.0M
2021-03-18 7.15 7.49 7.15 7.31 0.0M
2021-03-17 7.25 7.35 7.09 7.13 0.0M
2021-03-16 7.48 7.48 7.19 7.21 0.0M
2021-03-15 7.53 7.56 7.25 7.38 0.0M
2021-03-12 7.75 7.89 7.35 7.51 0.0M
2021-03-11 7.66 7.85 7.56 7.62 0.0M
2021-03-10 7.78 7.79 7.40 7.68 0.0M
2021-03-09 7.55 7.82 7.55 7.62 0.0M
2021-03-08 7.65 7.94 7.31 7.73 0.0M
2021-03-05 7.72 7.81 7.55 7.55 0.0M
2021-03-04 8.24 8.24 7.71 7.71 0.0M
2021-03-03 7.93 8.37 7.93 8.37 0.0M
2021-03-02 8.19 8.28 7.66 8.28 0.0M
2021-03-01 8.23 8.25 7.89 8.19 0.0M
2021-02-26 7.60 7.87 7.38 7.70 0.0M
2021-02-25 7.86 7.86 7.62 7.67 0.0M
2021-02-24 7.75 7.97 7.71 7.97 0.0M
2021-02-23 7.93 7.95 7.55 7.78 0.0M
2021-02-22 8.50 8.50 8.00 8.14 0.0M
2021-02-19 8.86 9.12 8.46 8.50 0.0M
2021-02-18 8.96 8.98 8.70 8.70 0.0M
2021-02-17 8.70 8.99 8.34 8.81 0.0M
2021-02-16 8.93 8.94 8.50 8.66 0.0M
2021-02-12 8.45 8.93 8.39 8.93 0.0M
2021-02-11 8.15 8.90 7.88 8.55 0.0M
2021-02-10 8.30 8.36 7.66 8.15 0.0M
2021-02-09 8.26 8.26 7.80 8.16 0.0M
2021-02-08 7.90 8.21 7.71 8.21 0.0M
2021-02-05 8.01 8.01 7.74 7.90 0.1M
2021-02-04 8.19 8.19 7.72 7.90 0.0M
2021-02-03 8.31 8.32 7.80 8.20 0.0M
2021-02-02 7.61 8.36 7.61 8.30 0.0M
2021-02-01 8.00 8.07 7.40 7.61 0.0M
2021-01-29 8.31 8.31 7.90 8.05 0.0M
2021-01-28 8.44 8.45 8.18 8.43 0.0M
2021-01-27 8.33 8.55 8.14 8.31 0.0M
2021-01-26 8.10 8.73 8.05 8.55 0.0M
2021-01-25 7.72 7.91 7.18 7.91 0.0M
2021-01-22 8.00 8.00 7.71 7.80 0.0M
2021-01-21 8.01 8.01 7.74 7.99 0.0M
2021-01-20 8.10 8.10 7.84 7.92 0.0M
2021-01-19 7.62 7.97 7.62 7.95 0.0M
2021-01-15 7.95 7.95 7.53 7.68 0.0M
2021-01-14 7.82 8.21 7.82 8.00 0.0M
2021-01-13 7.82 8.02 7.81 7.85 0.0M
2021-01-12 7.87 8.00 7.85 7.89 0.0M
2021-01-11 7.80 8.04 7.79 7.80 0.0M
2021-01-08 8.00 8.00 7.72 7.82 0.0M
2021-01-07 8.18 8.30 7.98 7.98 0.0M
2021-01-06 8.00 8.20 7.98 8.06 0.0M
2021-01-05 7.91 8.50 7.83 8.17 0.0M
2021-01-04 8.13 8.13 7.80 7.96 0.0M