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

Nephros Inc (NQ: NEPH )

2.189 -0.011 (-0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Aug 31, 2022 1.410 1.640 1.399 1.410 104,710 +0.02(+1.44%)
Aug 30, 2022 1.400 1.400 1.380 1.390 10,474 +0.00(+0.00%)
Aug 29, 2022 1.350 1.390 1.350 1.390 1,784 +0.01(+0.72%)
Aug 26, 2022 1.370 1.390 1.370 1.380 5,032 -0.01(-0.72%)
Aug 25, 2022 1.380 1.400 1.360 1.390 20,167 +0.00(+0.00%)
Aug 24, 2022 1.400 1.440 1.390 1.390 30,559 -0.05(-3.47%)
Aug 23, 2022 1.477 1.494 1.420 1.440 42,430 +0.00(+0.00%)
Aug 22, 2022 1.420 1.450 1.420 1.440 2,519 -0.03(-2.04%)
Aug 19, 2022 1.450 1.480 1.440 1.470 39,421 +0.00(+0.00%)
Aug 18, 2022 1.490 1.500 1.460 1.470 9,336 +0.01(+0.68%)
Aug 17, 2022 1.590 1.640 1.460 1.460 98,240 -0.21(-12.57%)
Aug 16, 2022 1.670 1.740 1.670 1.670 13,738 -0.04(-2.34%)
Aug 15, 2022 1.670 1.710 1.626 1.710 5,941 +0.02(+1.18%)
Aug 12, 2022 1.720 1.720 1.680 1.690 6,856 -0.03(-1.74%)
Aug 11, 2022 1.740 1.805 1.650 1.720 23,669 -0.05(-3.10%)
Aug 10, 2022 1.840 1.840 1.705 1.775 18,116 -0.01(-0.28%)
Aug 09, 2022 1.780 1.850 1.760 1.780 2,758 -0.06(-3.52%)
Aug 08, 2022 1.621 1.900 1.621 1.845 3,469 -0.02(-1.10%)
Aug 05, 2022 1.790 1.865 1.790 1.865 5,378 +0.06(+3.07%)
Aug 04, 2022 1.750 1.920 1.750 1.810 19,229 -0.03(-1.63%)
Aug 03, 2022 1.800 2.016 1.790 1.840 41,830 +0.05(+2.79%)
Aug 02, 2022 1.600 1.790 1.600 1.790 55,303 +0.20(+12.58%)
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.