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 (%)
Jul 29, 2022 1.550 1.565 1.470 1.490 26,520 -0.01(-0.67%)
Jul 28, 2022 1.550 1.550 1.480 1.500 30,357 -0.05(-3.23%)
Jul 27, 2022 1.480 1.550 1.480 1.550 1,082 +0.10(+6.90%)
Jul 26, 2022 1.520 1.520 1.420 1.450 39,512 -0.06(-3.97%)
Jul 25, 2022 1.460 1.511 1.460 1.510 12,810 +0.01(+0.67%)
Jul 22, 2022 1.461 1.500 1.461 1.500 1,538 +0.00(+0.00%)
Jul 21, 2022 1.490 1.555 1.490 1.500 4,857 -0.01(-0.66%)
Jul 20, 2022 1.490 1.520 1.445 1.510 33,133 +0.00(+0.00%)
Jul 19, 2022 1.570 1.570 1.490 1.510 23,723 -0.07(-4.43%)
Jul 18, 2022 1.550 1.613 1.472 1.580 12,397 +0.03(+1.94%)
Jul 15, 2022 1.520 1.550 1.518 1.550 4,708 +0.04(+2.65%)
Jul 14, 2022 1.460 1.510 1.440 1.510 9,871 +0.03(+2.03%)
Jul 13, 2022 1.500 1.510 1.470 1.480 13,393 -0.02(-1.33%)
Jul 12, 2022 1.490 1.520 1.490 1.500 9,551 +0.04(+2.74%)
Jul 11, 2022 1.500 1.500 1.430 1.460 13,794 -0.01(-0.68%)
Jul 08, 2022 1.530 1.560 1.470 1.470 27,094 -0.08(-5.16%)
Jul 07, 2022 1.570 1.570 1.460 1.550 15,323 +0.07(+4.73%)
Jul 06, 2022 1.560 1.580 1.420 1.480 119,316 +0.03(+2.07%)
Jul 05, 2022 1.494 1.502 1.420 1.450 25,389 -0.05(-3.33%)
Jul 01, 2022 1.570 1.570 1.500 1.500 5,987 -0.03(-1.96%)
Jun 30, 2022 1.500 1.540 1.430 1.530 26,809 +0.06(+4.08%)
Jun 29, 2022 1.530 1.530 1.460 1.470 47,677 -0.06(-3.92%)
Jun 28, 2022 1.560 1.580 1.510 1.530 18,300 -0.04(-2.55%)
Jun 27, 2022 1.570 1.575 1.570 1.570 2,370 +0.03(+1.95%)
Jun 24, 2022 1.570 1.610 1.530 1.540 78,404 -0.04(-2.53%)
Jun 23, 2022 1.620 1.620 1.570 1.580 15,478 -0.07(-4.24%)
Jun 22, 2022 1.560 1.670 1.560 1.650 9,379 +0.06(+3.77%)
Jun 21, 2022 1.600 1.620 1.570 1.590 29,072 -0.01(-0.63%)
Jun 17, 2022 1.620 1.700 1.530 1.600 26,576 +0.02(+1.27%)
Jun 16, 2022 1.750 1.750 1.580 1.580 16,206 -0.05(-3.07%)
Jun 15, 2022 1.710 1.710 1.630 1.630 12,466 -0.05(-2.98%)
Jun 14, 2022 1.700 1.730 1.670 1.680 7,499 -0.05(-2.89%)
Jun 13, 2022 1.740 1.800 1.650 1.730 23,892 +0.03(+1.76%)
Jun 10, 2022 1.580 1.700 1.580 1.700 28,651 -0.10(-5.56%)
Jun 09, 2022 1.780 1.800 1.720 1.800 15,515 +0.08(+4.66%)
Jun 08, 2022 1.630 1.730 1.530 1.720 6,032 +0.08(+4.87%)
Jun 07, 2022 1.660 1.730 1.505 1.640 65,683 -0.11(-6.29%)
Jun 06, 2022 1.769 1.770 1.744 1.750 3,399 +0.02(+1.16%)
Jun 03, 2022 1.770 1.780 1.715 1.730 24,502 -0.05(-2.81%)
Jun 02, 2022 1.760 1.830 1.760 1.780 25,794 -0.06(-3.26%)
Jun 01, 2022 1.840 1.880 1.820 1.840 22,110 -0.01(-0.54%)
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%)
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.