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

Nephros Inc (NQ: NEPH )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4.580 4.580 4.400 4.400 18,680 -0.24(-5.17%)
Mar 30, 2022 4.830 4.830 4.590 4.640 9,070 -0.06(-1.28%)
Mar 29, 2022 5.000 5.000 4.700 4.700 8,717 -0.19(-3.89%)
Mar 28, 2022 4.970 4.990 4.780 4.890 8,840 +0.04(+0.82%)
Mar 25, 2022 4.850 4.970 4.830 4.850 60,489 +0.06(+1.25%)
Mar 24, 2022 4.730 4.850 4.670 4.790 15,395 -0.01(-0.21%)
Mar 23, 2022 4.540 4.960 4.540 4.800 30,337 +0.30(+6.67%)
Mar 22, 2022 4.220 4.605 4.220 4.500 19,554 +0.38(+9.22%)
Mar 21, 2022 4.150 4.350 4.100 4.120 187,842 -0.03(-0.72%)
Mar 18, 2022 3.970 4.150 3.950 4.150 134,408 +0.20(+5.06%)
Mar 17, 2022 3.950 4.000 3.940 3.950 75,625 +0.05(+1.28%)
Mar 16, 2022 3.910 3.970 3.860 3.900 88,252 +0.01(+0.26%)
Mar 15, 2022 3.966 3.966 3.770 3.890 54,124 -0.08(-2.02%)
Mar 14, 2022 3.920 4.000 3.920 3.970 7,773 -0.03(-0.75%)
Mar 11, 2022 4.000 4.140 3.970 4.000 53,268 +0.00(+0.00%)
Mar 10, 2022 4.040 4.040 3.950 4.000 167,904 -0.07(-1.72%)
Mar 09, 2022 4.060 4.160 4.030 4.070 262,353 +0.07(+1.75%)
Mar 08, 2022 4.100 4.100 3.850 4.000 69,999 -0.06(-1.48%)
Mar 07, 2022 4.280 4.310 4.060 4.060 29,074 -0.32(-7.31%)
Mar 04, 2022 4.545 4.700 4.300 4.380 9,237 +0.03(+0.69%)
Mar 03, 2022 4.550 4.550 4.350 4.350 31,141 -0.10(-2.25%)
Mar 02, 2022 4.490 4.550 4.410 4.450 56,378 +0.04(+0.91%)
Mar 01, 2022 4.540 4.560 4.410 4.410 14,498 -0.12(-2.65%)
Feb 28, 2022 4.535 4.535 4.507 4.530 1,026 -0.01(-0.22%)
Feb 25, 2022 4.450 4.670 4.270 4.540 78,942 +0.14(+3.25%)
Feb 24, 2022 4.400 4.440 4.360 4.397 69,795 +0.05(+1.09%)
Feb 23, 2022 4.500 4.540 4.350 4.350 6,625 +0.00(+0.00%)
Feb 22, 2022 4.450 4.500 4.350 4.350 16,273 -0.17(-3.76%)
Feb 18, 2022 4.520 0 -0.23(-4.84%)
Feb 17, 2022 4.720 4.780 4.661 4.750 4,197 -0.05(-1.04%)
Feb 16, 2022 4.810 4.830 4.800 4.800 34,304 -0.05(-1.03%)
Feb 15, 2022 4.860 4.950 4.850 4.850 9,740 +0.12(+2.54%)
Feb 14, 2022 4.960 4.960 4.730 4.730 4,524 -0.17(-3.47%)
Feb 11, 2022 5.020 5.050 4.900 4.900 5,892 -0.20(-3.92%)
Feb 10, 2022 5.030 5.240 5.030 5.100 17,722 -0.04(-0.68%)
Feb 09, 2022 4.810 5.150 4.800 5.135 19,661 +0.33(+6.98%)
Feb 08, 2022 4.740 4.831 4.740 4.800 2,241 +0.05(+1.05%)
Feb 07, 2022 5.050 5.150 4.710 4.750 15,684 -0.35(-6.86%)
Feb 04, 2022 4.850 5.250 4.850 5.100 25,202 +0.26(+5.37%)
Feb 03, 2022 4.840 4.840 4.840 4.840 1,313 -0.03(-0.62%)
Feb 02, 2022 4.610 4.870 4.610 4.870 14,165 +0.08(+1.67%)
Feb 01, 2022 4.660 4.790 4.660 4.790 7,207 +0.17(+3.68%)
Jan 31, 2022 4.380 4.730 4.380 4.620 14,876 +0.22(+5.00%)
Jan 28, 2022 4.520 4.600 4.200 4.400 64,463 -0.26(-5.58%)
Jan 27, 2022 4.400 4.780 4.396 4.660 8,824 +0.24(+5.43%)
Jan 26, 2022 4.850 5.000 4.400 4.420 31,039 -0.43(-8.87%)
Jan 25, 2022 4.960 4.960 4.800 4.850 18,706 -0.10(-2.02%)
Jan 24, 2022 4.980 4.980 4.640 4.950 41,196 -0.05(-1.00%)
Jan 21, 2022 5.070 5.170 5.000 5.000 9,633 -0.18(-3.57%)
Jan 20, 2022 5.070 5.300 4.900 5.185 41,048 +0.12(+2.47%)
Jan 19, 2022 5.050 5.060 4.920 5.060 19,938 +0.06(+1.20%)
Jan 18, 2022 5.380 5.380 4.940 5.000 18,227 -0.25(-4.76%)
Jan 14, 2022 5.250 0 -0.15(-2.78%)
Jan 13, 2022 5.650 5.731 5.400 5.400 30,165 -0.20(-3.57%)
Jan 12, 2022 5.740 5.740 5.590 5.600 2,054 -0.15(-2.61%)
Jan 11, 2022 5.770 5.880 5.620 5.750 22,248 +0.10(+1.77%)
Jan 10, 2022 5.650 5.650 5.650 5.650 2,098 -0.02(-0.44%)
Jan 07, 2022 5.840 5.880 5.580 5.675 12,707 -0.02(-0.32%)
Jan 06, 2022 5.760 5.760 5.650 5.693 2,652 -0.06(-0.99%)
Jan 05, 2022 5.850 5.940 5.650 5.750 18,591 -0.07(-1.20%)
Jan 04, 2022 6.190 6.190 5.820 5.820 975 -0.30(-4.90%)
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.