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

Nephros Inc (NQ: NEPH )

2.110 +0.010 (+0.48%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 13, 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 (%)
Nov 30, 2022 1.000 1.100 0.9880 1.040 174,859 +0.04(+4.00%)
Nov 29, 2022 1.000 1.030 1.000 1.000 31,100 +0.00(+0.00%)
Nov 28, 2022 0.9999 1.050 0.9975 1.000 52,805 -0.04(-3.72%)
Nov 23, 2022 1.039 29 +0.05(+5.43%)
Nov 22, 2022 0.9901 1.012 0.9851 0.9851 50,614 -0.01(-0.50%)
Nov 21, 2022 1.030 1.030 0.9801 0.9901 6,268 -0.01(-0.99%)
Nov 18, 2022 1.130 1.130 0.9900 1.000 11,881 +0.01(+0.53%)
Nov 17, 2022 1.010 1.020 0.9800 0.9947 32,639 -0.04(-3.43%)
Nov 16, 2022 1.080 1.081 1.020 1.030 2,173 -0.03(-3.09%)
Nov 15, 2022 1.024 1.070 1.020 1.063 5,780 +0.00(+0.25%)
Nov 14, 2022 1.090 1.140 1.010 1.060 8,100 -0.01(-0.93%)
Nov 11, 2022 1.060 1.140 1.056 1.070 5,159 -0.02(-1.83%)
Nov 10, 2022 1.020 1.150 1.020 1.090 54,501 +0.07(+6.86%)
Nov 09, 2022 1.032 1.040 1.001 1.020 57,196 -0.02(-1.92%)
Nov 08, 2022 1.054 1.054 1.040 1.040 500 -0.05(-4.59%)
Nov 07, 2022 1.060 1.170 1.060 1.090 43,429 +0.06(+5.83%)
Nov 04, 2022 1.050 1.080 1.020 1.030 29,824 -0.05(-4.63%)
Nov 03, 2022 1.010 1.100 1.010 1.080 5,389 +0.07(+6.90%)
Nov 02, 2022 1.030 1.030 1.010 1.010 1,993 -0.04(-3.78%)
Nov 01, 2022 1.070 1.070 1.050 1.050 3,581 +0.00(+0.00%)
Oct 31, 2022 1.100 1.110 1.000 1.050 12,713 -0.06(-5.40%)
Oct 28, 2022 1.100 1.110 1.092 1.110 4,552 +0.03(+2.77%)
Oct 27, 2022 1.230 1.230 1.080 1.080 19,096 -0.10(-8.47%)
Oct 26, 2022 1.150 1.270 1.150 1.180 29,177 -0.03(-2.48%)
Oct 25, 2022 1.210 1.210 1.181 1.210 13,063 +0.02(+1.68%)
Oct 24, 2022 1.150 1.210 1.150 1.190 8,048 +0.03(+2.59%)
Oct 21, 2022 1.170 1.190 1.160 1.160 6,082 -0.01(-0.43%)
Oct 20, 2022 1.125 1.180 1.090 1.165 12,245 +0.03(+2.19%)
Oct 19, 2022 1.160 1.180 1.140 1.140 4,316 -0.02(-1.72%)
Oct 18, 2022 1.157 1.220 1.157 1.160 19,806 +0.00(+0.00%)
Oct 17, 2022 1.115 1.200 1.103 1.160 8,847 +0.02(+1.75%)
Oct 14, 2022 1.140 1.140 1.050 1.140 64,182 +0.03(+2.70%)
Oct 13, 2022 0.9601 1.140 0.9601 1.110 43,006 +0.13(+12.70%)
Oct 12, 2022 1.040 1.040 0.9694 0.9849 2,288 +0.01(+0.53%)
Oct 11, 2022 0.9500 1.030 0.9347 0.9797 69,424 +0.02(+2.05%)
Oct 10, 2022 1.030 1.030 0.9308 0.9600 13,634 -0.01(-1.11%)
Oct 07, 2022 0.9280 0.9971 0.9280 0.9708 2,455 -0.01(-0.95%)
Oct 06, 2022 0.9901 0.9999 0.9801 0.9801 12,569 -0.02(-2.48%)
Oct 05, 2022 0.9600 1.005 0.9499 1.005 18,191 +0.04(+3.65%)
Oct 04, 2022 0.9900 0.9900 0.9401 0.9696 4,668 +0.04(+4.64%)
Oct 03, 2022 1.000 1.000 0.9266 0.9266 8,697 +0.02(+1.82%)
Sep 30, 2022 0.9700 0.9708 0.9100 0.9100 11,590 -0.04(-4.45%)
Sep 29, 2022 0.9500 0.9596 0.9051 0.9524 34,230 -0.02(-2.32%)
Sep 28, 2022 0.9800 0.9899 0.9500 0.9750 21,724 +0.02(+1.65%)
Sep 27, 2022 1.008 1.008 0.9592 0.9592 606 -0.02(-2.03%)
Sep 26, 2022 1.020 1.020 0.9423 0.9791 1,905 +0.01(+0.73%)
Sep 23, 2022 0.9997 0.9997 0.9371 0.9720 35,530 -0.00(-0.31%)
Sep 22, 2022 1.050 1.050 0.9666 0.9750 63,571 -0.05(-4.41%)
Sep 21, 2022 1.030 1.059 1.013 1.020 47,473 -0.04(-3.77%)
Sep 20, 2022 1.050 1.060 1.020 1.060 62,972 -0.02(-1.85%)
Sep 19, 2022 1.149 1.150 1.010 1.080 127,588 -0.07(-6.09%)
Sep 16, 2022 1.190 1.240 1.150 1.150 99,546 -0.06(-4.96%)
Sep 15, 2022 1.320 1.320 1.200 1.210 51,855 -0.02(-1.63%)
Sep 14, 2022 1.280 1.290 1.230 1.230 16,359 -0.05(-3.91%)
Sep 13, 2022 1.280 1.315 1.280 1.280 17,592 +0.00(+0.00%)
Sep 12, 2022 1.240 1.360 1.240 1.280 20,244 +0.02(+1.59%)
Sep 09, 2022 1.260 1.270 1.220 1.260 15,429 +0.04(+3.28%)
Sep 08, 2022 1.230 1.270 1.200 1.220 44,758 +0.00(+0.00%)
Sep 07, 2022 1.250 1.260 1.214 1.220 29,225 -0.03(-2.40%)
Sep 06, 2022 1.250 1.310 1.220 1.250 217,106 -0.07(-5.30%)
Sep 02, 2022 1.420 1.420 1.210 1.320 266,146 -0.09(-6.38%)
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.