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 (%)
Jun 30, 2021 10.73 10.87 9.580 10.15 47,166 -0.53(-4.97%)
Jun 29, 2021 9.500 11.67 9.420 10.68 83,037 +1.29(+13.77%)
Jun 28, 2021 9.030 9.387 9.030 9.387 1,436 +0.05(+0.51%)
Jun 25, 2021 9.020 9.410 9.020 9.340 14,184 +0.34(+3.78%)
Jun 24, 2021 9.100 9.289 9.000 9.000 993 -0.15(-1.64%)
Jun 23, 2021 8.970 9.155 8.900 9.150 3,571 +0.18(+2.01%)
Jun 22, 2021 9.120 9.180 8.970 8.970 9,548 -0.19(-2.11%)
Jun 21, 2021 9.110 9.260 9.010 9.163 1,631 -0.14(-1.47%)
Jun 18, 2021 8.950 9.300 8.924 9.300 17,997 +0.17(+1.86%)
Jun 17, 2021 9.010 9.130 9.000 9.130 2,166 -0.03(-0.33%)
Jun 16, 2021 9.040 9.160 9.010 9.160 5,433 +0.16(+1.78%)
Jun 15, 2021 8.975 9.201 8.975 9.000 1,638 -0.18(-1.96%)
Jun 14, 2021 9.130 9.190 9.130 9.180 1,371 -0.01(-0.05%)
Jun 11, 2021 9.250 9.250 9.185 9.185 1,696 -0.06(-0.70%)
Jun 10, 2021 9.100 9.250 9.100 9.250 14,930 +0.28(+3.12%)
Jun 09, 2021 9.020 9.130 8.960 8.970 9,481 +0.11(+1.24%)
Jun 08, 2021 9.220 9.350 8.860 8.860 16,102 -0.37(-4.01%)
Jun 07, 2021 9.000 9.230 8.710 9.230 12,611 +0.43(+4.89%)
Jun 04, 2021 8.800 8.960 8.765 8.800 911 -0.15(-1.68%)
Jun 03, 2021 8.960 8.960 8.630 8.950 3,006 -0.02(-0.18%)
Jun 02, 2021 8.680 8.966 8.680 8.966 1,891 +0.10(+1.09%)
Jun 01, 2021 8.560 8.930 8.560 8.870 7,842 +0.12(+1.37%)
May 28, 2021 8.710 8.750 8.700 8.750 865 -0.03(-0.29%)
May 27, 2021 8.775 8.775 8.775 8.775 606 +0.20(+2.28%)
May 26, 2021 8.630 8.770 8.560 8.580 13,235 +0.08(+0.94%)
May 25, 2021 8.090 8.880 8.044 8.500 26,444 +0.39(+4.76%)
May 24, 2021 8.170 8.170 8.114 8.114 1,575 +0.01(+0.17%)
May 21, 2021 8.190 8.229 8.100 8.100 3,899 -0.03(-0.37%)
May 20, 2021 8.170 8.197 8.010 8.130 8,053 +0.00(+0.00%)
May 19, 2021 7.990 8.130 7.770 8.130 3,679 +0.16(+2.01%)
May 18, 2021 8.040 8.140 7.950 7.970 3,551 +0.15(+1.92%)
May 17, 2021 7.700 7.820 7.260 7.820 24,393 +0.17(+2.22%)
May 14, 2021 8.090 8.196 7.630 7.650 15,918 -0.37(-4.61%)
May 13, 2021 8.150 8.150 7.958 8.020 6,519 +0.03(+0.38%)
May 12, 2021 7.980 8.250 7.663 7.990 8,238 -0.14(-1.72%)
May 11, 2021 7.580 8.130 7.520 8.130 15,529 +0.41(+5.31%)
May 10, 2021 7.500 7.900 7.500 7.720 12,332 +0.33(+4.48%)
May 07, 2021 7.700 7.896 7.350 7.389 47,095 -0.38(-4.90%)
May 06, 2021 8.000 8.000 7.750 7.770 5,142 -0.13(-1.65%)
May 05, 2021 8.000 8.014 7.806 7.900 6,057 +0.00(+0.00%)
May 04, 2021 7.930 8.140 7.900 7.900 11,986 -0.09(-1.13%)
May 03, 2021 7.710 8.000 7.550 7.990 9,316 +0.50(+6.68%)
Apr 30, 2021 7.920 8.000 7.490 7.490 5,800 -0.40(-5.07%)
Apr 29, 2021 7.800 8.060 7.690 7.890 10,708 +0.14(+1.81%)
Apr 28, 2021 7.950 7.950 7.470 7.750 16,050 +0.13(+1.71%)
Apr 27, 2021 7.914 7.914 7.620 7.620 2,769 -0.27(-3.42%)
Apr 26, 2021 8.000 8.115 7.800 7.890 7,574 +0.09(+1.15%)
Apr 23, 2021 7.690 7.800 7.690 7.800 3,500 +0.19(+2.50%)
Apr 22, 2021 7.550 7.800 7.540 7.610 9,886 +0.14(+1.87%)
Apr 21, 2021 7.300 7.500 6.610 7.470 41,835 +0.17(+2.33%)
Apr 20, 2021 7.770 7.770 7.300 7.300 11,679 -0.21(-2.80%)
Apr 19, 2021 7.790 7.790 7.510 7.510 7,667 -0.28(-3.59%)
Apr 16, 2021 7.670 7.790 7.460 7.790 4,100 +0.00(+0.00%)
Apr 15, 2021 7.810 7.810 7.790 7.790 1,240 +0.09(+1.17%)
Apr 14, 2021 7.790 7.910 7.680 7.700 3,699 +0.11(+1.45%)
Apr 13, 2021 7.910 8.040 7.560 7.590 4,431 -0.26(-3.31%)
Apr 12, 2021 7.910 8.090 7.850 7.850 4,273 -0.22(-2.73%)
Apr 09, 2021 7.800 8.250 7.800 8.070 8,400 +0.27(+3.46%)
Apr 08, 2021 8.010 8.018 7.750 7.800 5,835 -0.25(-3.11%)
Apr 07, 2021 8.170 8.500 8.000 8.050 16,958 +0.04(+0.50%)
Apr 06, 2021 8.030 8.352 7.691 8.010 14,149 -0.03(-0.37%)
Apr 05, 2021 6.950 8.510 6.950 8.040 120,972 +1.43(+21.63%)
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.