Marchés français ouverture 7 h 26 min

Nephros, Inc. (NEPH)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0750+0,0150 (+0,73 %)
À la clôture : 04:00PM EDT
Durée:
03 juil. 2023 - 03 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 20242,08832,08832,07502,07502,07501 769
02 juil. 20242,15002,15002,06002,06002,06003 000
01 juil. 20242,09002,11002,06002,11002,11002 300
28 juin 20242,11002,11002,06002,11002,11002 600
27 juin 20242,11002,11002,07002,09002,09007 400
26 juin 20242,09002,12002,07002,07002,07004 800
25 juin 20242,06002,09002,06002,09002,09003 900
24 juin 20242,13002,14002,09002,11002,11006 900
21 juin 20242,02002,16001,99002,16002,160043 100
20 juin 20242,06002,07002,02002,02002,0200800
18 juin 20242,10002,12002,00002,06002,060016 800
17 juin 20242,11002,14002,10002,11002,11002 000
14 juin 20242,15002,15002,11002,11002,11004 200
13 juin 20242,21002,21002,19002,19002,19001 900
12 juin 20242,20002,20002,12002,17002,170022 200
11 juin 20242,19002,24002,19002,21002,21004 000
10 juin 20242,16002,23002,15002,19002,19005 600
07 juin 20242,17002,19002,07002,15002,150021 500
06 juin 20242,19002,23002,16002,17002,17008 200
05 juin 20242,16002,19002,15002,17002,17008 600
04 juin 20242,22002,22002,17002,17002,17003 200
03 juin 20242,22002,22002,17002,18002,18006 100
31 mai 20242,26002,26002,15002,18002,180019 800
30 mai 20242,28002,28002,19002,20002,200023 300
29 mai 20242,25002,26002,20002,23002,23003 800
28 mai 20242,20002,23002,18002,19002,190013 000
24 mai 20242,23002,27002,19002,19002,19009 900
23 mai 20242,28002,30002,20002,20002,200039 100
22 mai 20242,34002,35002,22002,22002,22008 700
21 mai 20242,35002,35002,26002,28002,280012 700
20 mai 20242,40002,54002,29002,29002,29005 700
17 mai 20242,39002,55002,26002,36002,360060 200
16 mai 20242,10002,27002,10002,27002,270064 400
15 mai 20242,20002,20002,05002,05002,05005 800
14 mai 20242,15002,19002,05002,13002,13009 900
13 mai 20242,14002,16002,08002,10002,10008 800
10 mai 20242,17002,28002,06002,10002,100010 700
09 mai 20242,14002,26002,14002,22002,22005 100
08 mai 20242,20002,24002,17002,17002,170022 800
07 mai 20242,20002,28002,20002,20002,200024 500
06 mai 20242,16002,24002,16002,19002,190020 300
03 mai 20242,30002,35002,20002,20002,200014 200
02 mai 20242,31002,34002,30002,33002,330024 800
01 mai 20242,17002,34002,17002,32002,32009 000
30 avr. 20242,23002,40002,20002,23002,230016 200
29 avr. 20242,17002,23002,12002,22002,220016 600
26 avr. 20242,22002,31002,15002,19002,19004 900
25 avr. 20242,19002,19002,19002,19002,1900500
24 avr. 20242,11002,23002,11002,19002,19007 300
23 avr. 20242,11002,14002,10002,14002,14001 200
22 avr. 20242,06002,13002,06002,09002,090026 000
19 avr. 20242,07002,14002,07002,10002,10009 200
18 avr. 20242,04002,19001,97002,03002,03008 200
17 avr. 20242,03002,03001,97001,99001,990012 000
16 avr. 20242,00002,03002,00002,03002,03004 500
15 avr. 20242,00002,01001,98002,00002,00007 700
12 avr. 20242,01002,08001,97002,00002,000018 600
11 avr. 20242,08002,13002,00002,00002,000043 400
10 avr. 20242,10002,22002,01002,12002,120044 400
09 avr. 20242,07002,19002,03002,19002,19005 300
08 avr. 20242,18002,24002,11002,15002,150020 900
05 avr. 20242,06002,18002,06002,18002,18004 300
04 avr. 20242,16002,22002,08002,17002,170012 500
03 avr. 20242,17002,25002,07002,20002,200015 400
02 avr. 20242,15002,23002,07002,20002,200030 900
01 avr. 20242,29002,32002,12002,20002,200014 800
28 mars 20242,26002,35002,19002,19002,19003 300
27 mars 20242,27002,27002,27002,27002,2700300
26 mars 20242,16002,29002,16002,21002,21004 300
25 mars 20242,33002,49002,17002,18002,18008 700
22 mars 20242,16002,37002,16002,37002,370024 100
21 mars 20242,25002,27002,19002,21002,21004 500
20 mars 20242,12002,21002,12002,21002,21004 000
19 mars 20242,10002,24002,07002,16002,160031 600
18 mars 20242,09002,15002,06002,11002,110017 300
15 mars 20242,19002,29002,17002,17002,170021 400
14 mars 20242,23002,32002,16002,16002,16009 500
13 mars 20242,33002,39002,26002,26002,26009 800
12 mars 20242,47002,49002,32002,32002,320027 300
11 mars 20242,70002,70002,30002,44002,440028 500
08 mars 20242,93002,99002,67002,70002,700039 100
07 mars 20242,88003,16002,88003,02003,020017 300
06 mars 20243,06003,19003,00003,10003,100031 100
05 mars 20242,91003,08002,83003,01003,010035 400
04 mars 20243,02003,12002,86002,97002,970051 300
01 mars 20243,18003,26003,09003,09003,090014 100
29 févr. 20243,07003,25003,07003,16003,160022 200
28 févr. 20243,34003,45003,01003,10003,100018 300
27 févr. 20243,43003,55003,35003,35003,35003 100
26 févr. 20243,69003,73003,09003,46003,460028 900
23 févr. 20243,50003,73003,43003,72003,720010 500
22 févr. 20243,48003,57003,41003,54003,540011 700
21 févr. 20243,47003,53003,47003,50003,50006 000
20 févr. 20243,56003,63003,48003,51003,510047 800
16 févr. 20243,50003,59003,50003,51003,51004 900
15 févr. 20243,43003,51003,43003,51003,51005 500
14 févr. 20243,46003,53003,46003,50003,50002 200
13 févr. 20243,47003,55003,45003,50003,500010 700
12 févr. 20243,61003,64003,48003,50003,500019 600
09 févr. 20243,64003,64003,45003,57003,570037 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...