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 28, 2023 1.070 1.090 1.060 1.090 6,893 +0.03(+2.83%)
Feb 27, 2023 1.050 1.065 1.044 1.060 2,580 +0.00(+0.00%)
Feb 24, 2023 1.075 1.106 1.050 1.060 6,051 -0.05(-4.50%)
Feb 23, 2023 1.150 1.150 1.000 1.110 27,496 -0.04(-3.48%)
Feb 22, 2023 1.170 1.270 1.150 1.150 55,704 -0.08(-6.50%)
Feb 21, 2023 1.170 1.250 1.150 1.230 38,208 +0.02(+1.65%)
Feb 17, 2023 1.220 1.220 1.190 1.210 1,130 -0.01(-0.82%)
Feb 16, 2023 1.400 1.400 1.190 1.220 2,018 -0.10(-7.58%)
Feb 15, 2023 1.240 1.360 1.220 1.320 13,901 +0.12(+10.00%)
Feb 14, 2023 1.160 1.200 1.150 1.200 24,614 +0.04(+3.45%)
Feb 13, 2023 1.170 1.180 1.150 1.160 14,574 -0.02(-1.69%)
Feb 10, 2023 1.160 1.180 1.150 1.180 26,251 -0.01(-0.84%)
Feb 09, 2023 1.190 1.190 1.190 1.190 943 +0.02(+1.71%)
Feb 08, 2023 1.180 1.199 1.170 1.170 8,436 +0.00(+0.00%)
Feb 07, 2023 1.200 1.200 1.170 1.170 11,313 +0.01(+0.86%)
Feb 06, 2023 1.280 1.280 1.150 1.160 37,952 -0.12(-9.38%)
Feb 03, 2023 1.370 1.400 1.280 1.280 39,779 -0.06(-4.47%)
Feb 02, 2023 1.280 1.400 1.280 1.340 102,327 +0.03(+2.29%)
Feb 01, 2023 1.390 1.390 1.300 1.310 14,530 -0.04(-2.96%)
Jan 31, 2023 1.310 1.350 1.310 1.350 5,987 +0.04(+3.05%)
Jan 30, 2023 1.290 1.358 1.290 1.310 4,714 -0.01(-0.76%)
Jan 26, 2023 1.320 144 +0.01(+0.76%)
Jan 25, 2023 1.410 1.410 1.240 1.310 10,859 -0.04(-2.97%)
Jan 24, 2023 1.400 1.400 1.350 1.350 5,396 +0.03(+1.89%)
Jan 23, 2023 1.390 1.420 1.320 1.325 7,061 -0.01(-0.96%)
Jan 20, 2023 1.310 1.350 1.260 1.338 10,045 +0.04(+2.92%)
Jan 19, 2023 1.150 1.300 1.150 1.300 23,060 +0.11(+9.24%)
Jan 18, 2023 1.220 1.220 1.160 1.190 9,865 -0.04(-3.25%)
Jan 17, 2023 1.230 1.480 1.167 1.230 19,272 +0.05(+4.24%)
Jan 13, 2023 1.180 1.180 1.180 1.180 576 -0.02(-1.67%)
Jan 12, 2023 1.200 1.225 1.200 1.200 6,184 +0.03(+2.56%)
Jan 11, 2023 1.090 1.240 1.090 1.170 68,099 +0.03(+2.63%)
Jan 10, 2023 1.050 1.140 1.050 1.140 7,598 +0.09(+8.57%)
Jan 09, 2023 1.149 1.149 1.050 1.050 8,592 -0.06(-5.41%)
Jan 06, 2023 1.160 1.160 1.110 1.110 1,364 +0.04(+3.74%)
Jan 05, 2023 1.150 1.150 1.050 1.070 26,058 -0.04(-3.60%)
Jan 04, 2023 1.128 1.181 1.096 1.110 6,371 +0.00(+0.00%)
Jan 03, 2023 1.115 1.194 1.110 1.110 12,419 -0.05(-4.08%)
Dec 30, 2022 1.090 1.160 1.090 1.157 25,694 +0.03(+2.41%)
Dec 29, 2022 1.220 1.220 1.095 1.130 20,480 +0.03(+2.73%)
Dec 28, 2022 1.160 1.160 1.053 1.100 45,204 -0.01(-1.35%)
Dec 27, 2022 1.050 1.136 1.050 1.115 7,838 +0.06(+6.19%)
Dec 23, 2022 1.173 1.173 1.050 1.050 30,791 -0.06(-5.41%)
Dec 22, 2022 1.070 1.113 1.060 1.110 28,739 +0.02(+1.83%)
Dec 21, 2022 1.130 1.141 1.070 1.090 34,559 -0.04(-3.54%)
Dec 20, 2022 1.130 1.200 1.120 1.130 79,985 +0.01(+0.89%)
Dec 19, 2022 1.280 1.320 1.050 1.120 84,822 -0.13(-10.40%)
Dec 16, 2022 1.080 1.314 1.080 1.250 72,278 +0.16(+14.49%)
Dec 15, 2022 1.080 1.092 1.060 1.092 3,906 +0.02(+2.04%)
Dec 14, 2022 1.110 1.110 1.070 1.070 4,956 -0.03(-2.73%)
Dec 13, 2022 1.050 1.110 1.050 1.100 42,768 +0.05(+4.76%)
Dec 12, 2022 1.020 1.080 1.010 1.050 133,377 +0.04(+3.97%)
Dec 09, 2022 1.020 1.034 1.005 1.010 13,496 -0.05(-4.84%)
Dec 08, 2022 1.030 1.070 1.010 1.061 9,102 +0.03(+3.04%)
Dec 07, 2022 1.020 1.045 1.020 1.030 2,660 +0.01(+0.98%)
Dec 06, 2022 1.030 1.060 1.015 1.020 31,792 +0.00(+0.00%)
Dec 05, 2022 1.060 1.110 1.010 1.020 36,916 +0.01(+0.99%)
Dec 02, 2022 1.040 1.060 1.000 1.010 55,254 -0.04(-3.56%)
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.