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

Nephros Inc (NQ: NEPH )

2.170 -0.030 (-1.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
May 08, 2024 2.200 2.240 2.170 2.170 22,780 -0.03(-1.36%)
May 07, 2024 2.200 2.280 2.200 2.200 24,498 +0.01(+0.46%)
May 06, 2024 2.165 2.240 2.165 2.190 20,326 -0.01(-0.45%)
May 03, 2024 2.300 2.350 2.200 2.200 14,201 -0.13(-5.58%)
May 02, 2024 2.310 2.340 2.300 2.330 24,756 +0.01(+0.43%)
May 01, 2024 2.170 2.340 2.170 2.320 9,016 +0.09(+4.04%)
Apr 30, 2024 2.230 2.405 2.196 2.230 16,178 +0.01(+0.45%)
Apr 29, 2024 2.170 2.230 2.120 2.220 16,584 +0.03(+1.37%)
Apr 26, 2024 2.220 2.310 2.155 2.190 4,904 +0.00(+0.00%)
Apr 24, 2024 2.190 476 +0.05(+2.34%)
Apr 23, 2024 2.110 2.140 2.100 2.140 1,242 +0.06(+2.88%)
Apr 22, 2024 2.060 2.130 2.060 2.080 26,048 -0.02(-0.95%)
Apr 19, 2024 2.070 2.140 2.070 2.100 9,212 +0.07(+3.45%)
Apr 18, 2024 2.040 2.185 1.970 2.030 8,166 +0.04(+2.01%)
Apr 17, 2024 2.030 2.030 1.970 1.990 11,985 -0.04(-1.97%)
Apr 16, 2024 2.000 2.030 2.000 2.030 4,539 +0.03(+1.50%)
Apr 15, 2024 2.000 2.005 1.975 2.000 7,776 +0.00(+0.00%)
Apr 12, 2024 2.010 2.080 1.970 2.000 18,627 -0.00(-0.02%)
Apr 11, 2024 2.080 2.130 2.000 2.000 43,440 -0.12(-5.64%)
Apr 10, 2024 2.100 2.220 2.010 2.120 44,437 -0.07(-3.20%)
Apr 09, 2024 2.070 2.190 2.030 2.190 5,345 +0.04(+1.86%)
Apr 08, 2024 2.180 2.240 2.110 2.150 20,893 -0.03(-1.38%)
Apr 05, 2024 2.060 2.180 2.060 2.180 4,327 +0.01(+0.46%)
Apr 04, 2024 2.160 2.215 2.080 2.170 12,543 -0.03(-1.36%)
Apr 03, 2024 2.170 2.250 2.070 2.200 15,373 +0.00(+0.00%)
Apr 02, 2024 2.150 2.230 2.070 2.200 30,890 +0.00(+0.00%)
Apr 01, 2024 2.290 2.318 2.120 2.200 14,779 +0.01(+0.46%)
Mar 28, 2024 2.260 2.350 2.190 2.190 3,277 -0.08(-3.52%)
Mar 27, 2024 2.270 2.270 2.270 2.270 332 +0.06(+2.71%)
Mar 26, 2024 2.160 2.290 2.160 2.210 4,346 +0.03(+1.38%)
Mar 25, 2024 2.330 2.494 2.170 2.180 8,715 -0.19(-8.02%)
Mar 22, 2024 2.160 2.370 2.160 2.370 24,124 +0.16(+7.24%)
Mar 21, 2024 2.250 2.269 2.190 2.210 4,542 +0.00(+0.00%)
Mar 20, 2024 2.120 2.210 2.120 2.210 4,006 +0.05(+2.31%)
Mar 19, 2024 2.095 2.235 2.070 2.160 31,613 +0.05(+2.37%)
Mar 18, 2024 2.090 2.150 2.060 2.110 17,336 -0.06(-2.76%)
Mar 15, 2024 2.190 2.290 2.170 2.170 21,399 +0.01(+0.46%)
Mar 14, 2024 2.230 2.324 2.160 2.160 9,457 -0.10(-4.42%)
Mar 13, 2024 2.334 2.393 2.260 2.260 9,848 -0.06(-2.59%)
Mar 12, 2024 2.470 2.486 2.320 2.320 27,316 -0.12(-4.92%)
Mar 11, 2024 2.700 2.700 2.300 2.440 28,487 -0.26(-9.63%)
Mar 08, 2024 2.930 2.990 2.670 2.700 39,060 -0.32(-10.60%)
Mar 07, 2024 2.880 3.160 2.880 3.020 17,250 -0.08(-2.58%)
Mar 06, 2024 3.060 3.188 3.000 3.100 31,109 +0.09(+2.99%)
Mar 05, 2024 2.909 3.080 2.825 3.010 35,441 +0.04(+1.35%)
Mar 04, 2024 3.020 3.120 2.861 2.970 51,335 -0.12(-3.88%)
Mar 01, 2024 3.170 3.263 3.090 3.090 14,141 -0.07(-2.22%)
Feb 29, 2024 3.070 3.250 3.070 3.160 22,165 +0.06(+1.94%)
Feb 28, 2024 3.340 3.445 3.011 3.100 18,335 -0.25(-7.46%)
Feb 27, 2024 3.430 3.550 3.350 3.350 3,091 -0.10(-3.04%)
Feb 26, 2024 3.688 3.730 3.090 3.455 28,917 -0.27(-7.12%)
Feb 23, 2024 3.500 3.730 3.425 3.720 10,574 +0.18(+5.08%)
Feb 22, 2024 3.480 3.570 3.410 3.540 11,682 +0.04(+1.14%)
Feb 21, 2024 3.470 3.532 3.470 3.500 5,952 -0.00(-0.14%)
Feb 20, 2024 3.560 3.630 3.475 3.505 47,813 -0.01(-0.22%)
Feb 16, 2024 3.498 3.590 3.498 3.513 4,876 +0.00(+0.08%)
Feb 15, 2024 3.430 3.510 3.430 3.510 5,513 +0.01(+0.29%)
Feb 14, 2024 3.461 3.528 3.460 3.500 2,168 -0.00(-0.06%)
Feb 13, 2024 3.470 3.550 3.450 3.502 10,696 +0.00(+0.06%)
Feb 12, 2024 3.610 3.635 3.480 3.500 19,557 -0.07(-1.96%)
Feb 09, 2024 3.640 3.640 3.450 3.570 37,258 +0.02(+0.56%)
Feb 08, 2024 3.550 3.660 3.512 3.550 9,657 +0.03(+0.85%)
Feb 07, 2024 3.700 3.760 3.510 3.520 22,477 -0.17(-4.61%)
Feb 06, 2024 3.620 3.710 3.562 3.690 12,498 +0.09(+2.50%)
Feb 05, 2024 3.540 3.670 3.540 3.600 38,836 -0.14(-3.74%)
Feb 02, 2024 3.770 3.830 3.650 3.740 23,985 -0.04(-1.06%)
Feb 01, 2024 3.630 3.780 3.530 3.780 24,975 +0.23(+6.48%)
Jan 31, 2024 3.500 3.630 3.440 3.550 31,126 +0.04(+1.14%)
Jan 30, 2024 3.550 3.580 3.400 3.510 17,570 +0.02(+0.57%)
Jan 29, 2024 3.590 3.590 3.200 3.490 81,588 -0.09(-2.51%)
Jan 26, 2024 3.530 3.750 3.500 3.580 30,280 +0.03(+0.71%)
Jan 25, 2024 3.556 3.590 3.530 3.555 6,148 +0.00(+0.13%)
Jan 24, 2024 3.530 3.640 3.480 3.550 9,020 +0.02(+0.57%)
Jan 23, 2024 3.480 3.710 3.410 3.530 14,724 -0.02(-0.56%)
Jan 22, 2024 3.510 3.710 3.410 3.550 32,459 +0.09(+2.75%)
Jan 19, 2024 3.580 3.580 3.400 3.455 11,847 -0.06(-1.85%)
Jan 18, 2024 3.580 3.590 3.400 3.520 9,913 +0.06(+1.73%)
Jan 17, 2024 3.400 3.540 3.400 3.460 8,896 +0.03(+0.87%)
Jan 16, 2024 3.430 3.490 3.310 3.430 22,420 -0.00(-0.07%)
Jan 12, 2024 3.510 3.520 3.270 3.432 26,913 -0.15(-4.12%)
Jan 11, 2024 3.750 3.750 3.450 3.580 20,424 -0.09(-2.45%)
Jan 10, 2024 3.700 3.760 3.460 3.670 9,314 +0.02(+0.55%)
Jan 09, 2024 3.420 3.900 3.350 3.650 25,936 +0.13(+3.69%)
Jan 08, 2024 3.390 3.658 3.390 3.520 26,242 +0.11(+3.23%)
Jan 05, 2024 3.400 3.565 3.370 3.410 20,139 -0.06(-1.73%)
Jan 04, 2024 3.800 3.800 3.320 3.470 23,696 -0.15(-4.14%)
Jan 03, 2024 3.870 3.870 3.360 3.620 20,755 +0.19(+5.54%)
Jan 02, 2024 3.510 4.000 3.250 3.430 36,418 -0.03(-0.87%)
Dec 29, 2023 3.520 3.850 3.400 3.460 31,296 -0.03(-0.86%)
Dec 28, 2023 3.770 4.043 3.290 3.490 73,453 -0.41(-10.63%)
Dec 27, 2023 3.690 3.980 3.620 3.905 96,605 +0.21(+5.57%)
Dec 26, 2023 3.210 4.020 3.181 3.699 233,878 +0.61(+19.71%)
Dec 22, 2023 2.870 3.170 2.870 3.090 26,862 +0.15(+4.92%)
Dec 21, 2023 3.030 3.200 2.900 2.945 32,327 -0.14(-4.38%)
Dec 20, 2023 3.050 3.143 3.000 3.080 21,376 +0.13(+4.41%)
Dec 19, 2023 3.160 3.160 2.900 2.950 26,774 -0.03(-1.01%)
Dec 18, 2023 3.030 3.220 2.900 2.980 61,937 +0.10(+3.47%)
Dec 15, 2023 2.890 3.215 2.860 2.880 32,935 -0.09(-2.96%)
Dec 14, 2023 3.100 3.240 2.761 2.968 89,035 -0.21(-6.67%)
Dec 13, 2023 2.770 3.180 2.750 3.180 139,258 +0.61(+23.74%)
Dec 12, 2023 2.240 2.670 2.240 2.570 93,335 +0.38(+17.35%)
Dec 11, 2023 2.240 2.250 2.100 2.190 5,365 +0.00(+0.00%)
Dec 08, 2023 2.050 2.200 2.050 2.190 62,169 +0.11(+5.29%)
Dec 07, 2023 2.050 2.250 2.050 2.080 88,353 -0.08(-3.70%)
Dec 06, 2023 2.100 2.210 2.100 2.160 3,865 +0.03(+1.41%)
Dec 05, 2023 2.194 2.194 2.130 2.130 2,142 -0.12(-5.33%)
Dec 04, 2023 2.250 2.250 2.120 2.250 13,695 +0.04(+1.81%)
Dec 01, 2023 2.250 2.250 2.210 2.210 4,826 -0.08(-3.49%)
Nov 30, 2023 2.330 2.400 2.230 2.290 19,918 +0.00(+0.00%)
Nov 29, 2023 2.197 2.320 2.197 2.290 4,418 +0.06(+2.69%)
Nov 28, 2023 2.260 2.280 2.127 2.230 3,934 +0.00(+0.00%)
Nov 27, 2023 2.290 2.290 2.230 2.230 8,107 -0.02(-0.89%)
Nov 24, 2023 2.270 2.270 2.205 2.250 6,796 +0.02(+0.67%)
Nov 22, 2023 2.270 2.330 2.210 2.235 5,858 +0.03(+1.59%)
Nov 21, 2023 2.100 2.250 2.100 2.200 13,571 +0.10(+5.01%)
Nov 20, 2023 2.050 2.130 2.000 2.095 26,546 +0.05(+2.20%)
Nov 17, 2023 1.950 2.050 1.950 2.050 7,619 +0.01(+0.49%)
Nov 16, 2023 1.910 2.040 1.910 2.040 5,385 -0.03(-1.45%)
Nov 15, 2023 1.950 2.079 1.950 2.070 12,667 -0.02(-0.96%)
Nov 14, 2023 2.090 2.130 1.920 2.090 17,780 +0.01(+0.48%)
Nov 13, 2023 2.020 2.100 1.997 2.080 12,743 +0.12(+6.12%)
Nov 10, 2023 2.000 2.048 1.820 1.960 3,961 +0.00(+0.26%)
Nov 09, 2023 1.840 1.955 1.842 1.955 1,344 -0.05(-2.59%)
Nov 08, 2023 1.920 2.260 1.920 2.007 39,603 +0.21(+11.49%)
Nov 07, 2023 1.760 1.850 1.745 1.800 13,766 +0.12(+7.14%)
Nov 06, 2023 1.680 1.680 1.680 1.680 668 +0.05(+3.07%)
Nov 03, 2023 1.715 1.800 1.600 1.630 6,089 +0.02(+1.18%)
Nov 02, 2023 1.680 1.710 1.610 1.611 15,631 -0.10(-5.81%)
Nov 01, 2023 1.600 1.720 1.600 1.710 10,260 +0.06(+3.66%)
Oct 31, 2023 1.650 1.650 1.625 1.650 6,754 +0.04(+2.48%)
Oct 27, 2023 1.610 447 +0.01(+0.50%)
Oct 25, 2023 1.602 72 -0.05(-2.91%)
Oct 24, 2023 1.790 1.790 1.650 1.650 1,090 -0.10(-5.71%)
Oct 23, 2023 1.830 1.830 1.740 1.750 5,605 -0.02(-1.13%)
Oct 20, 2023 1.780 1.780 1.770 1.770 1,705 -0.01(-0.84%)
Oct 19, 2023 1.850 1.850 1.785 1.785 1,343 -0.07(-3.95%)
Oct 18, 2023 1.880 1.880 1.770 1.858 2,222 +0.11(+6.19%)
Oct 17, 2023 1.610 1.880 1.610 1.750 17,515 +0.13(+8.02%)
Oct 16, 2023 1.740 1.740 1.620 1.620 5,124 -0.02(-1.22%)
Oct 13, 2023 1.670 1.670 1.620 1.640 8,852 -0.10(-5.74%)
Oct 12, 2023 1.750 1.750 1.710 1.740 768 -0.01(-0.58%)
Oct 11, 2023 1.730 1.750 1.705 1.750 6,768 +0.01(+0.58%)
Oct 10, 2023 1.600 1.740 1.600 1.740 16,583 +0.08(+4.81%)
Oct 09, 2023 1.550 1.680 1.525 1.660 9,399 +0.15(+9.93%)
Oct 05, 2023 1.510 170 -0.02(-1.31%)
Oct 04, 2023 1.485 1.535 1.470 1.530 1,421 -0.02(-1.29%)
Oct 03, 2023 1.510 1.570 1.480 1.550 1,727 +0.09(+6.16%)
Oct 02, 2023 1.450 1.460 1.450 1.460 1,064 -0.02(-1.35%)
Sep 29, 2023 1.610 1.610 1.430 1.480 1,777 +0.05(+3.50%)
Sep 28, 2023 1.480 1.480 1.430 1.430 2,345 -0.08(-5.30%)
Sep 27, 2023 1.550 1.560 1.446 1.510 5,783 -0.05(-3.21%)
Sep 26, 2023 1.401 1.580 1.400 1.560 4,735 +0.15(+10.64%)
Sep 25, 2023 1.410 1.470 1.410 1.410 2,274 +0.00(+0.00%)
Sep 22, 2023 1.410 1.430 1.410 1.410 5,243 -0.01(-0.70%)
Sep 21, 2023 1.430 1.440 1.400 1.420 10,802 +0.01(+0.71%)
Sep 20, 2023 1.410 1.500 1.400 1.410 3,430 -0.01(-0.70%)
Sep 19, 2023 1.490 1.490 1.400 1.420 18,374 +0.00(+0.00%)
Sep 18, 2023 1.450 1.550 1.420 1.420 5,954 +0.00(+0.00%)
Sep 15, 2023 1.420 1.420 1.410 1.420 7,848 -0.03(-2.07%)
Sep 14, 2023 1.450 1.450 1.410 1.450 3,840 +0.02(+1.40%)
Sep 13, 2023 1.460 1.460 1.430 1.430 1,335 +0.01(+0.70%)
Sep 12, 2023 1.520 1.630 1.420 1.420 18,542 -0.11(-7.19%)
Sep 11, 2023 1.660 1.660 1.500 1.530 3,600 -0.10(-6.13%)
Sep 08, 2023 1.450 1.630 1.450 1.630 1,416 +0.20(+13.99%)
Sep 07, 2023 1.430 1.450 1.350 1.430 4,784 -0.08(-5.30%)
Sep 06, 2023 1.530 1.570 1.510 1.510 2,792 -0.08(-5.03%)
Sep 05, 2023 1.610 1.620 1.510 1.590 6,028 -0.03(-1.85%)
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.