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

Nephros Inc (NQ: NEPH )

2.215 +0.045 (+2.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
Oct 29, 2021 7.880 8.000 7.840 7.840 2,894 +0.04(+0.51%)
Oct 28, 2021 7.790 7.980 7.780 7.800 1,964 +0.18(+2.36%)
Oct 27, 2021 7.325 7.860 7.325 7.620 5,785 +0.29(+3.89%)
Oct 26, 2021 7.300 7.335 5,151 -0.04(-0.47%)
Oct 25, 2021 7.430 7.431 7.370 7.370 3,861 +0.05(+0.67%)
Oct 22, 2021 7.370 7.380 7.321 7.321 4,026 -0.18(-2.39%)
Oct 21, 2021 7.450 7.525 7.360 7.500 3,215 -0.01(-0.13%)
Oct 20, 2021 7.530 7.530 7.480 7.510 56,223 -0.03(-0.40%)
Oct 19, 2021 7.650 7.650 7.310 7.540 13,672 -0.11(-1.44%)
Oct 18, 2021 7.620 7.650 7.620 7.650 2,818 -0.11(-1.41%)
Oct 15, 2021 7.730 7.900 7.720 7.760 5,038 +0.01(+0.13%)
Oct 14, 2021 7.970 7.970 7.660 7.750 9,182 -0.24(-2.98%)
Oct 13, 2021 8.080 8.080 7.870 7.988 1,294 -0.01(-0.07%)
Oct 12, 2021 8.180 8.180 7.994 7.994 512 -0.13(-1.56%)
Oct 11, 2021 8.000 8.120 7.850 8.120 9,700 +0.12(+1.50%)
Oct 08, 2021 7.840 8.230 7.750 8.000 5,387 +0.13(+1.65%)
Oct 07, 2021 8.200 8.220 7.850 7.870 13,818 -0.38(-4.60%)
Oct 06, 2021 8.310 8.500 8.240 8.250 11,169 -0.20(-2.37%)
Oct 05, 2021 8.450 8.500 8.350 8.450 2,743 -0.05(-0.59%)
Oct 04, 2021 8.460 8.509 8.460 8.500 1,749 +0.04(+0.47%)
Oct 01, 2021 8.460 8.460 8.460 8.460 630 -0.31(-3.53%)
Sep 30, 2021 8.550 8.770 8.550 8.770 1,928 +0.32(+3.79%)
Sep 29, 2021 8.440 8.670 8.410 8.450 1,078 +0.04(+0.48%)
Sep 28, 2021 8.560 8.560 8.410 8.410 976 -0.22(-2.55%)
Sep 27, 2021 8.780 8.800 8.495 8.630 6,748 -0.47(-5.16%)
Sep 24, 2021 8.610 9.100 8.310 9.100 7,552 +0.37(+4.24%)
Sep 23, 2021 8.870 8.910 8.720 8.730 1,124 +0.16(+1.87%)
Sep 22, 2021 8.610 8.650 8.560 8.570 10,529 -0.04(-0.46%)
Sep 21, 2021 8.800 8.800 8.610 8.610 1,389 -0.35(-3.91%)
Sep 20, 2021 8.770 8.970 8.450 8.960 6,040 -0.07(-0.78%)
Sep 17, 2021 8.790 9.030 8.520 9.030 26,672 +0.06(+0.67%)
Sep 16, 2021 8.950 8.970 8.181 8.970 6,184 +0.02(+0.22%)
Sep 15, 2021 8.040 8.950 8.041 8.950 7,084 +0.69(+8.35%)
Sep 14, 2021 8.560 8.560 8.220 8.260 4,027 -0.36(-4.18%)
Sep 13, 2021 8.629 8.905 8.455 8.620 20,577 +0.00(+0.00%)
Sep 10, 2021 8.760 8.760 8.510 8.620 11,851 -0.10(-1.15%)
Sep 09, 2021 8.330 8.730 8.138 8.720 15,450 +0.18(+2.11%)
Sep 08, 2021 8.500 8.540 8.123 8.540 3,826 +0.09(+1.07%)
Sep 07, 2021 8.650 8.648 8.100 8.450 14,035 +0.02(+0.24%)
Sep 03, 2021 8.310 8.430 7.950 8.430 8,062 -0.04(-0.48%)
Sep 01, 2021 8.471 8.471 8.471 199 +0.26(+3.18%)
Aug 31, 2021 8.502 8.502 8.210 8.210 1,088 -0.15(-1.79%)
Aug 30, 2021 8.260 8.750 8.260 8.360 3,984 +0.14(+1.70%)
Aug 27, 2021 8.558 8.558 8.120 8.220 4,089 -0.18(-2.14%)
Aug 26, 2021 8.400 8.400 8.400 8.400 712 +0.03(+0.36%)
Aug 25, 2021 8.330 8.599 8.330 8.370 877 -0.33(-3.79%)
Aug 24, 2021 8.870 8.870 8.490 8.700 13,020 -0.08(-0.91%)
Aug 23, 2021 7.610 8.780 7.605 8.780 22,888 +0.97(+12.41%)
Aug 20, 2021 7.920 7.920 7.810 7.811 5,596 +0.06(+0.78%)
Aug 19, 2021 7.638 8.000 7.638 7.750 3,667 +0.15(+1.97%)
Aug 18, 2021 7.600 7.858 7.600 7.600 7,745 -0.05(-0.65%)
Aug 17, 2021 7.770 7.770 7.500 7.650 15,776 +0.05(+0.66%)
Aug 16, 2021 7.650 7.650 7.600 7.600 719 -0.32(-4.04%)
Aug 13, 2021 8.200 8.370 7.770 7.920 14,098 -0.09(-1.06%)
Aug 12, 2021 8.420 8.580 8.000 8.005 3,498 -0.44(-5.27%)
Aug 11, 2021 8.690 8.760 8.450 8.450 2,180 +0.45(+5.62%)
Aug 10, 2021 8.230 8.277 8.000 8.000 3,566 -0.01(-0.16%)
Aug 09, 2021 8.015 8.154 8.010 8.013 3,923 +0.06(+0.79%)
Aug 06, 2021 8.430 8.450 7.880 7.950 14,944 -0.48(-5.69%)
Aug 05, 2021 8.310 8.430 8.150 8.430 6,055 +0.07(+0.90%)
Aug 04, 2021 8.900 8.900 8.350 8.355 14,529 -0.54(-6.12%)
Aug 03, 2021 8.460 8.900 8.450 8.900 3,837 +0.10(+1.14%)
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.