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

Nephros Inc (NQ: NEPH )

2.099 -0.001 (-0.02%)
Streaming Delayed Price Updated: 1:19 PM 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 (%)
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%)
Jan 03, 2022 5.990 6.150 5.930 6.120 6,247 +0.22(+3.73%)
Dec 31, 2021 6.100 6.100 5.810 5.900 55,409 +0.03(+0.51%)
Dec 30, 2021 5.850 6.140 5.680 5.870 115,772 -0.01(-0.17%)
Dec 29, 2021 6.000 6.000 5.880 5.880 45,791 -0.19(-3.13%)
Dec 28, 2021 6.050 6.080 5.910 6.070 25,079 -0.09(-1.46%)
Dec 27, 2021 6.000 6.350 6.000 6.160 9,426 +0.16(+2.67%)
Dec 23, 2021 6.110 6.265 6.000 6.000 9,563 -0.08(-1.32%)
Dec 22, 2021 6.360 6.460 6.080 6.080 24,692 -0.32(-5.00%)
Dec 21, 2021 6.460 6.728 6.330 6.400 3,010 -0.21(-3.18%)
Dec 20, 2021 6.430 6.803 6.430 6.610 17,392 -0.15(-2.22%)
Dec 17, 2021 6.450 6.760 6.450 6.760 8,553 +0.23(+3.52%)
Dec 16, 2021 7.090 7.090 6.400 6.530 46,819 -0.54(-7.64%)
Dec 15, 2021 7.135 7.135 6.590 7.070 47,753 +0.25(+3.67%)
Dec 14, 2021 6.910 7.000 6.820 6.820 5,105 -0.20(-2.85%)
Dec 13, 2021 7.400 7.400 7.000 7.020 2,714 -0.37(-5.01%)
Dec 10, 2021 6.820 7.390 6.820 7.390 730 +0.56(+8.20%)
Dec 09, 2021 6.734 6.830 6.734 6.830 2,646 -0.17(-2.43%)
Dec 08, 2021 6.950 7.060 6.950 7.000 4,514 +0.16(+2.34%)
Dec 07, 2021 6.710 7.100 6.700 6.840 14,910 -0.06(-0.87%)
Dec 06, 2021 6.900 6.910 6.900 6.900 2,157 -0.00(-0.02%)
Dec 03, 2021 6.930 6.970 6.900 6.902 6,076 -0.28(-3.88%)
Dec 02, 2021 6.920 7.180 6.910 7.180 9,041 +0.26(+3.76%)
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.