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

Nephros Inc (NQ: NEPH )

2.280 +0.070 (+3.17%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 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 (%)
Feb 26, 2021 7.600 7.870 7.380 7.700 31,700 +0.03(+0.39%)
Feb 25, 2021 7.855 7.855 7.620 7.670 3,267 -0.30(-3.76%)
Feb 24, 2021 7.750 7.970 7.710 7.970 5,802 +0.19(+2.44%)
Feb 23, 2021 7.800 7.950 7.550 7.780 5,928 -0.35(-4.36%)
Feb 22, 2021 8.341 8.500 8.000 8.135 11,147 -0.37(-4.29%)
Feb 19, 2021 8.860 9.120 8.460 8.500 20,300 -0.20(-2.30%)
Feb 18, 2021 8.960 8.980 8.700 8.700 3,582 -0.11(-1.25%)
Feb 17, 2021 8.490 8.990 8.340 8.810 13,641 +0.15(+1.73%)
Feb 16, 2021 8.938 8.938 8.500 8.660 11,428 -0.27(-3.02%)
Feb 12, 2021 8.450 8.930 8.390 8.930 20,300 +0.38(+4.44%)
Feb 11, 2021 8.150 8.900 7.881 8.550 22,486 +0.40(+4.91%)
Feb 10, 2021 8.300 8.359 7.660 8.150 42,052 -0.01(-0.12%)
Feb 09, 2021 8.260 8.260 7.799 8.160 8,639 -0.05(-0.61%)
Feb 08, 2021 7.900 8.210 7.708 8.210 40,687 +0.31(+3.92%)
Feb 05, 2021 8.010 8.010 7.740 7.900 64,200 +0.00(+0.00%)
Feb 04, 2021 8.190 8.190 7.720 7.900 41,535 -0.30(-3.66%)
Feb 03, 2021 8.310 8.320 7.800 8.200 19,277 -0.10(-1.15%)
Feb 02, 2021 7.610 8.360 7.610 8.295 33,832 +0.68(+9.00%)
Feb 01, 2021 8.000 8.070 7.400 7.610 48,206 -0.44(-5.50%)
Jan 29, 2021 8.310 8.310 7.901 8.053 9,000 -0.38(-4.47%)
Jan 28, 2021 8.440 8.449 8.180 8.430 2,298 +0.12(+1.44%)
Jan 27, 2021 8.313 8.550 8.140 8.310 8,457 -0.24(-2.81%)
Jan 26, 2021 8.100 8.729 8.052 8.550 22,310 +0.64(+8.09%)
Jan 25, 2021 7.720 7.910 7.180 7.910 12,725 +0.11(+1.41%)
Jan 22, 2021 7.990 8.000 7.710 7.800 10,900 -0.19(-2.38%)
Jan 21, 2021 8.010 8.010 7.740 7.990 18,613 +0.07(+0.88%)
Jan 20, 2021 8.100 8.100 7.840 7.920 10,661 -0.03(-0.38%)
Jan 19, 2021 7.620 7.970 7.620 7.950 10,630 +0.27(+3.52%)
Jan 15, 2021 7.950 7.950 7.530 7.680 22,300 -0.32(-4.00%)
Jan 14, 2021 7.820 8.210 7.820 8.000 9,791 +0.15(+1.91%)
Jan 13, 2021 7.820 8.020 7.810 7.850 18,959 -0.04(-0.51%)
Jan 12, 2021 7.870 8.000 7.850 7.890 3,958 +0.09(+1.15%)
Jan 11, 2021 7.790 8.040 7.790 7.800 8,953 -0.02(-0.26%)
Jan 08, 2021 8.000 8.000 7.720 7.820 8,000 -0.16(-2.01%)
Jan 07, 2021 8.180 8.300 7.980 7.980 4,860 -0.08(-0.99%)
Jan 06, 2021 8.000 8.200 7.980 8.060 13,121 -0.11(-1.35%)
Jan 05, 2021 7.910 8.500 7.830 8.170 9,271 +0.21(+2.64%)
Jan 04, 2021 8.130 8.130 7.800 7.960 30,053 -0.62(-7.23%)
Dec 31, 2020 8.580 8.580 8.580 22,119 +0.25(+3.00%)
Dec 30, 2020 8.120 8.750 8.120 8.330 22,119 +0.02(+0.24%)
Dec 29, 2020 8.040 8.310 7.910 8.310 8,391 +0.31(+3.88%)
Dec 28, 2020 7.990 8.160 7.980 8.000 5,989 -0.08(-0.99%)
Dec 24, 2020 8.100 8.100 7.870 8.080 4,500 +0.21(+2.60%)
Dec 23, 2020 7.946 8.060 7.630 7.875 22,592 +0.21(+2.81%)
Dec 22, 2020 8.200 8.250 7.660 7.660 26,714 -0.36(-4.49%)
Dec 21, 2020 7.410 8.090 7.400 8.020 10,330 +0.34(+4.43%)
Dec 18, 2020 8.150 8.220 7.430 7.680 34,000 -0.32(-4.00%)
Dec 17, 2020 8.000 8.240 7.800 8.000 22,067 +0.25(+3.23%)
Dec 16, 2020 7.790 7.960 7.450 7.750 39,287 +0.25(+3.33%)
Dec 15, 2020 7.400 7.903 7.330 7.500 30,601 +0.11(+1.49%)
Dec 14, 2020 6.850 7.390 6.850 7.390 26,811 +0.52(+7.57%)
Dec 11, 2020 6.130 6.875 6.130 6.870 17,400 +0.57(+9.05%)
Dec 10, 2020 6.320 6.440 6.200 6.300 16,008 -0.34(-5.12%)
Dec 09, 2020 6.350 6.650 6.280 6.640 13,865 +0.15(+2.31%)
Dec 08, 2020 6.190 6.490 6.000 6.490 54,804 +0.27(+4.34%)
Dec 07, 2020 6.300 6.416 6.130 6.220 3,010 -0.07(-1.11%)
Dec 04, 2020 6.340 6.340 6.060 6.290 15,800 +0.05(+0.80%)
Dec 03, 2020 6.265 6.430 6.070 6.240 4,894 +0.05(+0.81%)
Dec 02, 2020 6.480 6.480 6.020 6.190 12,951 -0.23(-3.66%)
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.