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

Nephros Inc (NQ: NEPH )

2.073 -0.137 (-6.22%)
Streaming Delayed Price Updated: 2:31 PM 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 (%)
Mar 31, 2020 6.110 6.475 6.060 6.300 20,461 +0.20(+3.28%)
Mar 30, 2020 6.200 6.740 5.630 6.100 64,316 -0.40(-6.15%)
Mar 27, 2020 5.884 6.500 5.884 6.500 5,100 +0.22(+3.59%)
Mar 26, 2020 6.350 6.792 6.270 6.275 3,003 +0.03(+0.40%)
Mar 25, 2020 6.150 6.850 5.900 6.250 15,823 -0.04(-0.56%)
Mar 24, 2020 6.010 6.655 5.900 6.285 17,478 +0.04(+0.56%)
Mar 23, 2020 6.704 6.704 5.280 6.250 15,291 -0.45(-6.72%)
Mar 20, 2020 6.830 6.830 6.340 6.700 8,900 -0.13(-1.90%)
Mar 19, 2020 5.940 6.830 5.700 6.830 38,025 +0.83(+13.83%)
Mar 18, 2020 6.080 6.110 4.420 6.000 33,619 -0.47(-7.26%)
Mar 17, 2020 5.570 6.725 5.450 6.470 48,209 +0.48(+8.01%)
Mar 16, 2020 5.900 6.060 5.400 5.990 21,341 -0.81(-11.91%)
Mar 13, 2020 7.070 7.100 6.724 6.800 29,200 +0.31(+4.78%)
Mar 12, 2020 7.140 7.165 6.250 6.490 43,176 -0.98(-13.12%)
Mar 11, 2020 8.020 8.100 7.300 7.470 61,174 -0.69(-8.51%)
Mar 10, 2020 8.250 8.399 8.150 8.165 30,798 -0.06(-0.69%)
Mar 09, 2020 8.290 8.290 8.100 8.222 20,855 -0.13(-1.54%)
Mar 06, 2020 8.780 8.810 8.350 8.350 5,500 +0.10(+1.21%)
Mar 05, 2020 8.880 8.890 8.240 8.250 8,068 -0.63(-7.09%)
Mar 04, 2020 9.000 9.000 8.540 8.880 1,966 -0.12(-1.33%)
Mar 03, 2020 8.884 9.000 8.819 9.000 5,215 +0.05(+0.61%)
Mar 02, 2020 8.600 8.990 8.600 8.945 6,598 +1.08(+13.66%)
Feb 28, 2020 8.470 8.470 7.232 7.870 26,300 -0.33(-4.02%)
Feb 27, 2020 8.500 8.500 8.100 8.200 33,343 -0.11(-1.32%)
Feb 26, 2020 8.560 8.716 8.250 8.310 30,835 -0.34(-3.93%)
Feb 25, 2020 8.550 8.900 8.450 8.650 7,648 -0.13(-1.50%)
Feb 24, 2020 8.781 8.781 8.781 8.781 635 -0.04(-0.49%)
Feb 21, 2020 8.825 8.825 8.825 20 +0.00(+0.00%)
Feb 20, 2020 8.840 8.900 8.813 8.825 4,694 -0.07(-0.73%)
Feb 19, 2020 8.950 9.061 8.890 8.890 26,028 +0.01(+0.11%)
Feb 18, 2020 8.800 9.000 8.560 8.880 10,382 +0.10(+1.14%)
Feb 14, 2020 8.729 8.990 8.725 8.780 16,200 +0.06(+0.69%)
Feb 13, 2020 8.660 9.116 8.660 8.720 11,811 -0.14(-1.58%)
Feb 12, 2020 9.150 9.150 8.767 8.860 8,910 -0.34(-3.70%)
Feb 11, 2020 9.100 9.300 9.000 9.200 2,022 -0.14(-1.50%)
Feb 10, 2020 9.070 9.433 9.070 9.340 7,292 +0.52(+5.90%)
Feb 07, 2020 9.200 9.313 8.820 8.820 7,200 -0.54(-5.82%)
Feb 06, 2020 9.300 9.398 9.280 9.365 1,078 +0.06(+0.70%)
Feb 05, 2020 9.220 9.650 9.203 9.300 23,036 +0.15(+1.64%)
Feb 04, 2020 9.270 9.280 9.110 9.150 17,102 +0.00(+0.00%)
Feb 03, 2020 8.920 9.350 8.920 9.150 10,701 +0.20(+2.23%)
Jan 31, 2020 9.580 9.580 8.475 8.950 65,400 -0.50(-5.29%)
Jan 30, 2020 9.450 9.450 9.250 9.450 7,886 +0.00(+0.00%)
Jan 29, 2020 9.450 9.450 9.370 9.450 2,619 +0.00(+0.00%)
Jan 28, 2020 9.310 9.450 9.310 9.450 931 +0.03(+0.32%)
Jan 27, 2020 9.650 9.650 9.365 9.420 3,663 -0.20(-2.08%)
Jan 24, 2020 9.560 9.630 9.540 9.620 2,800 +0.06(+0.63%)
Jan 23, 2020 9.440 9.680 9.250 9.560 1,926 +0.06(+0.63%)
Jan 22, 2020 9.910 9.910 9.350 9.500 8,078 -0.24(-2.49%)
Jan 21, 2020 9.600 9.751 9.250 9.742 7,276 +0.42(+4.53%)
Jan 17, 2020 10.03 10.03 8.740 9.320 30,800 -0.66(-6.61%)
Jan 16, 2020 9.880 10.05 9.750 9.980 1,090 +0.19(+1.94%)
Jan 15, 2020 9.840 10.16 9.520 9.790 7,352 +0.14(+1.45%)
Jan 14, 2020 9.970 10.08 9.590 9.650 27,437 -0.27(-2.72%)
Jan 13, 2020 10.30 10.30 9.510 9.920 2,937 -0.37(-3.60%)
Jan 10, 2020 10.15 10.32 10.14 10.29 4,100 +0.22(+2.18%)
Jan 09, 2020 10.12 10.14 10.04 10.07 5,130 +0.22(+2.23%)
Jan 08, 2020 9.850 10.32 9.850 9.850 29,880 -0.09(-0.91%)
Jan 07, 2020 10.10 10.30 9.274 9.940 8,085 -0.09(-0.90%)
Jan 06, 2020 9.190 10.40 9.190 10.03 37,982 +1.18(+13.33%)
Jan 03, 2020 9.360 10.12 8.670 8.850 16,000 -0.46(-4.93%)
Jan 02, 2020 9.370 9.710 9.220 9.309 5,323 -0.64(-6.45%)
Dec 31, 2019 9.150 9.950 9.099 9.950 3,700 +0.60(+6.42%)
Dec 30, 2019 9.950 9.950 9.350 9.350 3,686 -0.79(-7.79%)
Dec 27, 2019 9.990 10.22 9.410 10.14 3,700 +0.24(+2.42%)
Dec 26, 2019 9.200 10.80 9.040 9.900 58,656 +0.65(+7.03%)
Dec 24, 2019 8.640 9.440 8.560 9.250 3,800 +0.01(+0.11%)
Dec 23, 2019 9.540 9.540 8.710 9.240 14,061 -0.02(-0.22%)
Dec 20, 2019 9.300 9.740 9.205 9.260 42,000 +0.16(+1.76%)
Dec 19, 2019 9.020 9.440 9.020 9.100 10,771 +0.49(+5.69%)
Dec 18, 2019 9.050 9.440 8.610 8.610 15,145 -0.39(-4.33%)
Dec 17, 2019 8.700 9.300 8.700 9.000 16,456 +0.43(+5.02%)
Dec 16, 2019 8.450 8.960 8.450 8.570 41,926 +0.27(+3.25%)
Dec 13, 2019 8.420 8.440 8.300 8.300 15,700 -0.09(-1.07%)
Dec 12, 2019 8.276 8.390 8.276 8.390 5,004 +0.14(+1.70%)
Dec 11, 2019 8.110 8.390 8.110 8.250 10,224 +0.19(+2.36%)
Dec 10, 2019 8.350 8.350 8.030 8.060 1,810 -0.16(-1.95%)
Dec 09, 2019 8.000 8.300 8.000 8.220 1,538 +0.14(+1.73%)
Dec 06, 2019 8.150 8.350 7.980 8.080 4,500 -0.07(-0.86%)
Dec 05, 2019 8.010 8.150 7.900 8.150 10,464 +0.24(+3.03%)
Dec 04, 2019 7.970 8.090 7.890 7.910 15,296 -0.25(-3.06%)
Dec 03, 2019 7.990 8.200 7.950 8.160 5,823 +0.01(+0.12%)
Dec 02, 2019 8.280 8.280 8.030 8.150 4,209 -0.20(-2.40%)
Nov 29, 2019 8.420 8.420 8.234 8.350 1,100 -0.07(-0.83%)
Nov 27, 2019 8.200 8.470 8.150 8.420 10,300 +0.22(+2.68%)
Nov 26, 2019 8.250 8.250 8.033 8.200 2,933 +0.00(+0.00%)
Nov 25, 2019 8.030 8.500 7.985 8.200 12,055 +0.20(+2.50%)
Nov 22, 2019 8.040 8.050 7.950 8.000 2,600 -0.10(-1.23%)
Nov 21, 2019 8.000 8.428 7.900 8.100 15,536 +0.15(+1.89%)
Nov 20, 2019 8.300 8.430 7.950 7.950 6,707 +0.00(+0.00%)
Nov 19, 2019 8.100 8.490 7.950 7.950 30,470 -0.10(-1.24%)
Nov 18, 2019 8.350 8.990 8.000 8.050 13,125 -0.30(-3.59%)
Nov 15, 2019 8.390 8.400 8.350 8.350 1,200 +0.00(+0.00%)
Nov 14, 2019 8.438 8.438 8.350 8.350 4,716 +0.00(+0.00%)
Nov 13, 2019 8.240 8.653 8.125 8.350 6,703 +0.04(+0.48%)
Nov 12, 2019 8.530 8.720 8.260 8.310 5,098 -0.24(-2.81%)
Nov 11, 2019 9.310 9.310 8.300 8.550 6,992 -0.45(-5.00%)
Nov 08, 2019 8.200 9.000 8.060 9.000 23,600 +0.97(+12.08%)
Nov 07, 2019 8.300 8.373 8.030 8.030 24,498 -0.32(-3.83%)
Nov 06, 2019 8.765 8.967 8.350 8.350 10,429 -0.28(-3.24%)
Nov 05, 2019 8.780 9.114 8.520 8.629 8,706 -0.14(-1.61%)
Nov 04, 2019 9.030 9.030 8.770 8.770 6,936 -0.08(-0.90%)
Nov 01, 2019 8.770 9.165 8.770 8.850 10,500 -0.17(-1.88%)
Oct 31, 2019 8.970 9.179 8.260 9.020 21,437 +0.01(+0.11%)
Oct 30, 2019 9.490 9.490 9.010 9.010 11,056 -0.62(-6.44%)
Oct 29, 2019 9.320 9.630 9.010 9.630 4,489 +0.06(+0.63%)
Oct 28, 2019 9.010 9.570 9.000 9.570 9,039 +0.51(+5.63%)
Oct 25, 2019 9.490 9.903 9.010 9.060 21,800 -0.44(-4.63%)
Oct 24, 2019 10.04 10.39 9.500 9.500 16,686 -0.11(-1.14%)
Oct 23, 2019 10.05 10.05 9.554 9.610 9,245 -0.39(-3.90%)
Oct 22, 2019 9.800 10.20 9.800 10.00 20,417 +0.25(+2.56%)
Oct 21, 2019 11.20 11.21 9.500 9.750 33,556 -1.03(-9.55%)
Oct 18, 2019 11.35 11.35 10.60 10.78 35,300 -0.57(-5.02%)
Oct 17, 2019 10.54 11.35 9.870 11.35 53,788 +0.90(+8.61%)
Oct 16, 2019 10.18 10.60 9.821 10.45 11,757 +0.39(+3.88%)
Oct 15, 2019 9.560 10.06 9.510 10.06 12,137 +0.45(+4.68%)
Oct 14, 2019 9.510 10.09 9.510 9.610 20,197 +0.36(+3.89%)
Oct 11, 2019 8.590 10.00 8.590 9.250 29,100 +0.35(+3.93%)
Oct 10, 2019 8.960 9.334 8.540 8.900 42,373 -0.17(-1.87%)
Oct 09, 2019 9.570 9.570 8.800 9.070 21,559 -0.38(-4.02%)
Oct 08, 2019 10.00 10.00 8.680 9.450 64,211 -0.55(-5.50%)
Oct 07, 2019 9.640 10.74 9.640 10.00 120,102 +0.80(+8.70%)
Oct 04, 2019 8.750 9.350 8.625 9.200 53,000 +0.45(+5.14%)
Oct 03, 2019 8.190 8.750 8.190 8.750 10,548 +0.40(+4.79%)
Oct 02, 2019 8.550 8.550 8.323 8.350 3,595 -0.25(-2.91%)
Oct 01, 2019 7.820 8.600 7.820 8.600 5,440 +0.55(+6.83%)
Sep 30, 2019 7.460 8.190 7.460 8.050 13,252 +0.05(+0.63%)
Sep 27, 2019 8.340 8.359 7.590 8.000 11,900 -0.45(-5.33%)
Sep 26, 2019 8.300 8.644 8.300 8.450 4,340 +0.05(+0.60%)
Sep 25, 2019 8.700 8.790 8.300 8.400 7,974 -0.27(-3.11%)
Sep 24, 2019 8.600 8.960 8.400 8.670 13,196 -0.12(-1.38%)
Sep 23, 2019 8.820 8.889 8.610 8.791 8,098 +0.27(+3.18%)
Sep 20, 2019 8.900 9.500 7.800 8.520 41,500 -0.38(-4.27%)
Sep 19, 2019 8.300 8.900 7.840 8.900 25,801 +0.60(+7.23%)
Sep 18, 2019 8.240 8.400 8.054 8.300 23,011 +0.15(+1.84%)
Sep 17, 2019 8.000 8.200 7.885 8.150 20,813 +0.23(+2.90%)
Sep 16, 2019 7.593 7.940 7.266 7.920 12,990 +0.32(+4.21%)
Sep 13, 2019 7.260 7.650 7.059 7.600 27,800 +0.20(+2.70%)
Sep 12, 2019 7.420 7.480 7.117 7.400 12,319 +0.05(+0.68%)
Sep 11, 2019 6.497 7.400 6.483 7.350 50,097 +0.84(+12.90%)
Sep 10, 2019 6.450 6.540 6.350 6.510 5,294 +0.06(+0.93%)
Sep 09, 2019 6.490 6.490 6.250 6.450 3,345 +0.34(+5.56%)
Sep 06, 2019 6.300 6.549 6.110 6.110 7,400 -0.40(-6.22%)
Sep 05, 2019 6.270 6.520 6.000 6.515 24,771 +0.26(+4.24%)
Sep 04, 2019 6.500 6.590 6.250 6.250 3,949 -0.01(-0.09%)
Sep 03, 2019 6.360 6.542 5.910 6.255 28,875 -0.28(-4.24%)
Aug 30, 2019 6.510 6.668 6.390 6.532 17,300 -0.15(-2.18%)
Aug 29, 2019 6.700 6.700 6.610 6.678 1,425 +0.01(+0.12%)
Aug 28, 2019 6.550 6.680 6.526 6.670 6,626 -0.01(-0.15%)
Aug 27, 2019 6.860 6.860 6.650 6.680 2,135 -0.27(-3.88%)
Aug 26, 2019 6.960 6.960 6.950 6.950 313 +0.10(+1.46%)
Aug 23, 2019 6.850 6.850 6.850 99 +0.00(+0.00%)
Aug 22, 2019 6.500 7.000 6.500 6.850 15,548 -0.10(-1.45%)
Aug 21, 2019 7.100 7.100 6.924 6.951 2,432 -0.15(-2.10%)
Aug 20, 2019 7.150 7.150 6.990 7.100 6,656 +0.07(+1.07%)
Aug 19, 2019 7.000 7.050 6.974 7.025 3,767 +0.03(+0.36%)
Aug 16, 2019 7.050 7.050 6.893 7.000 2,900 -0.05(-0.71%)
Aug 15, 2019 7.000 7.050 6.800 7.050 5,529 +0.52(+7.92%)
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.