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

Nephros Inc (NQ: NEPH )

2.100 -0.110 (-4.98%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jun 30, 2020 7.990 8.582 7.960 8.390 2,190 +0.29(+3.58%)
Jun 29, 2020 8.790 8.790 8.000 8.100 3,708 -0.46(-5.37%)
Jun 26, 2020 8.000 8.750 8.000 8.560 19,600 +0.16(+1.90%)
Jun 25, 2020 8.420 8.420 8.400 8.400 406 +0.28(+3.45%)
Jun 24, 2020 7.890 8.120 7.850 8.120 6,522 +0.02(+0.25%)
Jun 23, 2020 8.090 8.320 7.840 8.100 6,669 -0.04(-0.47%)
Jun 22, 2020 8.460 8.460 8.084 8.138 4,880 -0.31(-3.69%)
Jun 19, 2020 8.395 8.520 8.301 8.450 4,900 +0.05(+0.60%)
Jun 18, 2020 8.250 8.750 8.015 8.400 8,092 +0.20(+2.44%)
Jun 17, 2020 8.000 8.200 7.730 8.200 7,552 +0.10(+1.23%)
Jun 16, 2020 8.100 8.100 7.866 8.100 1,462 +0.10(+1.25%)
Jun 15, 2020 7.780 8.000 7.530 8.000 7,699 +0.02(+0.25%)
Jun 12, 2020 7.780 7.980 7.780 7.980 6,400 +0.28(+3.64%)
Jun 11, 2020 7.710 7.770 7.240 7.700 25,067 -0.40(-4.94%)
Jun 10, 2020 8.190 8.200 7.890 8.100 4,001 +0.10(+1.25%)
Jun 09, 2020 7.890 8.000 7.720 8.000 2,992 +0.05(+0.63%)
Jun 08, 2020 7.860 7.950 7.770 7.950 881 +0.05(+0.59%)
Jun 05, 2020 8.150 8.150 7.693 7.903 3,300 -0.20(-2.43%)
Jun 04, 2020 8.000 8.115 7.750 8.100 2,683 +0.10(+1.25%)
Jun 03, 2020 7.660 8.000 7.622 8.000 5,287 +0.20(+2.56%)
Jun 02, 2020 8.000 8.000 7.615 7.800 2,255 +0.00(+0.00%)
Jun 01, 2020 7.700 7.800 7.700 7.800 7,133 +0.00(+0.00%)
May 29, 2020 7.890 7.900 7.655 7.800 3,300 +0.00(+0.00%)
May 28, 2020 7.690 7.980 6.900 7.800 26,901 +0.20(+2.63%)
May 27, 2020 7.500 7.888 7.351 7.600 1,843 +0.15(+2.01%)
May 26, 2020 7.780 7.780 7.275 7.450 16,210 -0.30(-3.87%)
May 22, 2020 7.570 7.750 7.460 7.750 800 +0.24(+3.20%)
May 21, 2020 7.772 7.772 7.400 7.510 4,727 -0.24(-3.10%)
May 20, 2020 7.590 7.750 7.490 7.750 4,567 +0.56(+7.79%)
May 19, 2020 7.240 7.240 7.050 7.190 1,802 +0.12(+1.70%)
May 18, 2020 7.140 7.400 7.070 7.070 10,697 -0.08(-1.12%)
May 15, 2020 7.300 7.450 6.900 7.150 15,000 -0.02(-0.28%)
May 14, 2020 7.156 7.190 7.156 7.170 1,699 +0.23(+3.31%)
May 13, 2020 7.400 7.400 6.785 6.940 23,276 -0.61(-8.08%)
May 12, 2020 7.640 7.900 7.230 7.550 34,629 -0.17(-2.20%)
May 11, 2020 8.430 8.430 7.720 7.720 11,397 -0.63(-7.54%)
May 08, 2020 8.400 8.517 8.250 8.350 10,400 -0.25(-2.91%)
May 07, 2020 9.000 9.300 8.500 8.600 28,468 -0.70(-7.53%)
May 06, 2020 8.510 10.00 8.510 9.300 67,564 +0.67(+7.70%)
May 05, 2020 8.270 8.830 8.200 8.635 15,898 +0.54(+6.60%)
May 04, 2020 8.440 8.680 8.000 8.100 7,649 -0.10(-1.22%)
May 01, 2020 8.310 8.375 8.160 8.200 9,600 -0.30(-3.53%)
Apr 30, 2020 8.660 8.660 8.380 8.500 1,507 -0.03(-0.35%)
Apr 29, 2020 8.400 8.530 8.390 8.530 1,057 -0.23(-2.63%)
Apr 28, 2020 8.520 9.240 7.950 8.760 36,618 -0.14(-1.57%)
Apr 27, 2020 9.240 9.240 8.750 8.900 9,731 -0.09(-1.06%)
Apr 24, 2020 8.999 9.330 8.900 8.995 4,000 -0.36(-3.80%)
Apr 23, 2020 9.100 10.00 8.400 9.350 52,191 +0.60(+6.86%)
Apr 22, 2020 8.700 9.000 8.250 8.750 9,105 +0.10(+1.16%)
Apr 21, 2020 9.110 9.110 8.300 8.650 4,215 -0.40(-4.42%)
Apr 20, 2020 8.050 9.590 8.050 9.050 41,728 +1.05(+13.11%)
Apr 17, 2020 7.540 8.220 7.460 8.001 15,300 +0.65(+8.86%)
Apr 16, 2020 7.523 7.523 7.195 7.350 9,709 +0.26(+3.67%)
Apr 15, 2020 6.770 7.526 6.770 7.090 10,014 -0.29(-3.99%)
Apr 14, 2020 7.410 7.760 7.230 7.385 15,343 -0.46(-5.92%)
Apr 13, 2020 7.900 7.900 7.355 7.850 6,638 -0.05(-0.63%)
Apr 09, 2020 7.230 7.900 7.230 7.900 6,900 +0.55(+7.48%)
Apr 08, 2020 6.989 7.650 6.989 7.350 17,330 +0.10(+1.38%)
Apr 07, 2020 7.150 7.250 6.787 7.250 8,557 +0.54(+8.05%)
Apr 06, 2020 7.020 7.110 6.440 6.710 30,521 +0.28(+4.35%)
Apr 03, 2020 6.210 6.545 6.150 6.430 24,400 +0.28(+4.55%)
Apr 02, 2020 6.250 6.500 6.010 6.150 44,025 +0.00(+0.00%)
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.