Skip to main content

Nephros Inc (NQ: NEPH )

2.190 -0.080 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.