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

Nephros Inc (NQ: NEPH )

2.100 -0.110 (-4.98%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2022 1.880 1.890 1.840 1.850 21,029 +0.00(+0.00%)
May 27, 2022 1.770 1.850 1.751 1.850 8,976 +0.11(+6.32%)
May 26, 2022 1.850 1.850 1.720 1.740 8,517 -0.09(-4.92%)
May 25, 2022 1.770 1.880 1.740 1.830 12,284 +0.02(+1.10%)
May 24, 2022 1.720 1.830 1.620 1.810 28,165 +0.04(+1.97%)
May 23, 2022 1.830 1.950 1.730 1.775 41,603 -0.02(-0.84%)
May 20, 2022 1.869 1.869 1.740 1.790 21,894 -0.07(-3.76%)
May 19, 2022 1.890 1.940 1.760 1.860 57,445 -0.02(-1.06%)
May 18, 2022 1.910 2.000 1.760 1.880 131,265 -0.10(-5.05%)
May 17, 2022 2.280 2.420 1.890 1.980 888,359 -0.29(-12.78%)
May 16, 2022 2.200 2.440 2.200 2.270 323,807 +0.22(+10.73%)
May 13, 2022 2.020 2.200 2.020 2.050 56,143 +0.03(+1.49%)
May 12, 2022 2.027 2.079 2.000 2.020 29,021 -0.03(-1.46%)
May 11, 2022 2.020 2.060 2.010 2.050 15,461 -0.05(-2.38%)
May 10, 2022 2.172 2.200 2.038 2.100 22,937 -0.07(-3.33%)
May 09, 2022 2.300 2.300 2.120 2.172 77,121 -0.04(-1.71%)
May 06, 2022 2.500 2.500 2.200 2.210 163,207 -0.31(-12.48%)
May 05, 2022 2.900 3.040 2.480 2.525 273,100 -1.73(-40.59%)
May 04, 2022 3.930 4.250 3.890 4.250 58,387 +0.27(+6.78%)
May 03, 2022 4.050 4.050 3.905 3.980 3,571 -0.12(-2.93%)
May 02, 2022 3.990 4.100 3.881 4.100 5,690 +0.12(+3.02%)
Apr 29, 2022 4.000 4.000 3.965 3.980 2,203 -0.02(-0.50%)
Apr 28, 2022 3.890 4.000 3.880 4.000 37,915 +0.08(+2.14%)
Apr 27, 2022 3.890 3.950 3.850 3.916 9,112 +0.04(+0.93%)
Apr 26, 2022 3.920 4.000 3.858 3.880 26,878 -0.14(-3.48%)
Apr 25, 2022 4.070 4.100 3.890 4.020 68,873 -0.13(-3.13%)
Apr 22, 2022 4.430 4.430 4.150 4.150 10,197 -0.35(-7.78%)
Apr 21, 2022 4.500 4.600 4.500 4.500 7,936 -0.01(-0.22%)
Apr 20, 2022 4.552 4.552 4.500 4.510 2,852 -0.04(-0.88%)
Apr 19, 2022 4.640 4.648 4.485 4.550 1,343 -0.04(-0.87%)
Apr 18, 2022 4.500 4.630 4.500 4.590 6,223 +0.07(+1.55%)
Apr 13, 2022 4.520 61 +0.28(+6.60%)
Apr 12, 2022 4.580 4.640 4.240 4.240 6,432 -0.39(-8.42%)
Apr 11, 2022 4.640 4.660 4.630 4.630 1,759 +0.00(+0.00%)
Apr 08, 2022 4.410 4.830 4.410 4.630 7,230 +0.24(+5.47%)
Apr 07, 2022 4.260 4.500 4.150 4.390 15,919 +0.07(+1.62%)
Apr 06, 2022 4.390 4.600 4.130 4.320 17,867 -0.06(-1.48%)
Apr 05, 2022 4.398 4.460 4.190 4.385 27,951 -0.02(-0.34%)
Apr 04, 2022 4.400 4.446 4.100 4.400 61,751 +0.13(+3.04%)
Apr 01, 2022 4.590 4.590 4.100 4.270 16,724 -0.13(-2.95%)
Mar 31, 2022 4.580 4.580 4.400 4.400 18,680 -0.24(-5.17%)
Mar 30, 2022 4.830 4.830 4.590 4.640 9,070 -0.06(-1.28%)
Mar 29, 2022 5.000 5.000 4.700 4.700 8,717 -0.19(-3.89%)
Mar 28, 2022 4.970 4.990 4.780 4.890 8,840 +0.04(+0.82%)
Mar 25, 2022 4.850 4.970 4.830 4.850 60,489 +0.06(+1.25%)
Mar 24, 2022 4.730 4.850 4.670 4.790 15,395 -0.01(-0.21%)
Mar 23, 2022 4.540 4.960 4.540 4.800 30,337 +0.30(+6.67%)
Mar 22, 2022 4.220 4.605 4.220 4.500 19,554 +0.38(+9.22%)
Mar 21, 2022 4.150 4.350 4.100 4.120 187,842 -0.03(-0.72%)
Mar 18, 2022 3.970 4.150 3.950 4.150 134,408 +0.20(+5.06%)
Mar 17, 2022 3.950 4.000 3.940 3.950 75,625 +0.05(+1.28%)
Mar 16, 2022 3.910 3.970 3.860 3.900 88,252 +0.01(+0.26%)
Mar 15, 2022 3.966 3.966 3.770 3.890 54,124 -0.08(-2.02%)
Mar 14, 2022 3.920 4.000 3.920 3.970 7,773 -0.03(-0.75%)
Mar 11, 2022 4.000 4.140 3.970 4.000 53,268 +0.00(+0.00%)
Mar 10, 2022 4.040 4.040 3.950 4.000 167,904 -0.07(-1.72%)
Mar 09, 2022 4.060 4.160 4.030 4.070 262,353 +0.07(+1.75%)
Mar 08, 2022 4.100 4.100 3.850 4.000 69,999 -0.06(-1.48%)
Mar 07, 2022 4.280 4.310 4.060 4.060 29,074 -0.32(-7.31%)
Mar 04, 2022 4.545 4.700 4.300 4.380 9,237 +0.03(+0.69%)
Mar 03, 2022 4.550 4.550 4.350 4.350 31,141 -0.10(-2.25%)
Mar 02, 2022 4.490 4.550 4.410 4.450 56,378 +0.04(+0.91%)
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.