Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

2.220 -0.060 (-2.63%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.150 9.950 9.099 9.950 3,700 +0.60(+6.42%)
Dec 30, 2019 9.950 9.950 9.350 9.350 3,686 -0.79(-7.79%)
Dec 27, 2019 9.990 10.22 9.410 10.14 3,700 +0.24(+2.42%)
Dec 26, 2019 9.200 10.80 9.040 9.900 58,656 +0.65(+7.03%)
Dec 24, 2019 8.640 9.440 8.560 9.250 3,800 +0.01(+0.11%)
Dec 23, 2019 9.540 9.540 8.710 9.240 14,061 -0.02(-0.22%)
Dec 20, 2019 9.300 9.740 9.205 9.260 42,000 +0.16(+1.76%)
Dec 19, 2019 9.020 9.440 9.020 9.100 10,771 +0.49(+5.69%)
Dec 18, 2019 9.050 9.440 8.610 8.610 15,145 -0.39(-4.33%)
Dec 17, 2019 8.700 9.300 8.700 9.000 16,456 +0.43(+5.02%)
Dec 16, 2019 8.450 8.960 8.450 8.570 41,926 +0.27(+3.25%)
Dec 13, 2019 8.420 8.440 8.300 8.300 15,700 -0.09(-1.07%)
Dec 12, 2019 8.276 8.390 8.276 8.390 5,004 +0.14(+1.70%)
Dec 11, 2019 8.110 8.390 8.110 8.250 10,224 +0.19(+2.36%)
Dec 10, 2019 8.350 8.350 8.030 8.060 1,810 -0.16(-1.95%)
Dec 09, 2019 8.000 8.300 8.000 8.220 1,538 +0.14(+1.73%)
Dec 06, 2019 8.150 8.350 7.980 8.080 4,500 -0.07(-0.86%)
Dec 05, 2019 8.010 8.150 7.900 8.150 10,464 +0.24(+3.03%)
Dec 04, 2019 7.970 8.090 7.890 7.910 15,296 -0.25(-3.06%)
Dec 03, 2019 7.990 8.200 7.950 8.160 5,823 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.