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

Nephros Inc (NQ: NEPH )

2.180 -0.030 (-1.36%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Sep 30, 2021 8.550 8.770 8.550 8.770 1,928 +0.32(+3.79%)
Sep 29, 2021 8.440 8.670 8.410 8.450 1,078 +0.04(+0.48%)
Sep 28, 2021 8.560 8.560 8.410 8.410 976 -0.22(-2.55%)
Sep 27, 2021 8.780 8.800 8.495 8.630 6,748 -0.47(-5.16%)
Sep 24, 2021 8.610 9.100 8.310 9.100 7,552 +0.37(+4.24%)
Sep 23, 2021 8.870 8.910 8.720 8.730 1,124 +0.16(+1.87%)
Sep 22, 2021 8.610 8.650 8.560 8.570 10,529 -0.04(-0.46%)
Sep 21, 2021 8.800 8.800 8.610 8.610 1,389 -0.35(-3.91%)
Sep 20, 2021 8.770 8.970 8.450 8.960 6,040 -0.07(-0.78%)
Sep 17, 2021 8.790 9.030 8.520 9.030 26,672 +0.06(+0.67%)
Sep 16, 2021 8.950 8.970 8.181 8.970 6,184 +0.02(+0.22%)
Sep 15, 2021 8.040 8.950 8.041 8.950 7,084 +0.69(+8.35%)
Sep 14, 2021 8.560 8.560 8.220 8.260 4,027 -0.36(-4.18%)
Sep 13, 2021 8.629 8.905 8.455 8.620 20,577 +0.00(+0.00%)
Sep 10, 2021 8.760 8.760 8.510 8.620 11,851 -0.10(-1.15%)
Sep 09, 2021 8.330 8.730 8.138 8.720 15,450 +0.18(+2.11%)
Sep 08, 2021 8.500 8.540 8.123 8.540 3,826 +0.09(+1.07%)
Sep 07, 2021 8.650 8.648 8.100 8.450 14,035 +0.02(+0.24%)
Sep 03, 2021 8.310 8.430 7.950 8.430 8,062 -0.04(-0.48%)
Sep 01, 2021 8.471 8.471 8.471 199 +0.26(+3.18%)
Aug 31, 2021 8.502 8.502 8.210 8.210 1,088 -0.15(-1.79%)
Aug 30, 2021 8.260 8.750 8.260 8.360 3,984 +0.14(+1.70%)
Aug 27, 2021 8.558 8.558 8.120 8.220 4,089 -0.18(-2.14%)
Aug 26, 2021 8.400 8.400 8.400 8.400 712 +0.03(+0.36%)
Aug 25, 2021 8.330 8.599 8.330 8.370 877 -0.33(-3.79%)
Aug 24, 2021 8.870 8.870 8.490 8.700 13,020 -0.08(-0.91%)
Aug 23, 2021 7.610 8.780 7.605 8.780 22,888 +0.97(+12.41%)
Aug 20, 2021 7.920 7.920 7.810 7.811 5,596 +0.06(+0.78%)
Aug 19, 2021 7.638 8.000 7.638 7.750 3,667 +0.15(+1.97%)
Aug 18, 2021 7.600 7.858 7.600 7.600 7,745 -0.05(-0.65%)
Aug 17, 2021 7.770 7.770 7.500 7.650 15,776 +0.05(+0.66%)
Aug 16, 2021 7.650 7.650 7.600 7.600 719 -0.32(-4.04%)
Aug 13, 2021 8.200 8.370 7.770 7.920 14,098 -0.09(-1.06%)
Aug 12, 2021 8.420 8.580 8.000 8.005 3,498 -0.44(-5.27%)
Aug 11, 2021 8.690 8.760 8.450 8.450 2,180 +0.45(+5.62%)
Aug 10, 2021 8.230 8.277 8.000 8.000 3,566 -0.01(-0.16%)
Aug 09, 2021 8.015 8.154 8.010 8.013 3,923 +0.06(+0.79%)
Aug 06, 2021 8.430 8.450 7.880 7.950 14,944 -0.48(-5.69%)
Aug 05, 2021 8.310 8.430 8.150 8.430 6,055 +0.07(+0.90%)
Aug 04, 2021 8.900 8.900 8.350 8.355 14,529 -0.54(-6.12%)
Aug 03, 2021 8.460 8.900 8.450 8.900 3,837 +0.10(+1.14%)
Aug 02, 2021 8.620 9.000 8.343 8.800 3,044 +0.44(+5.27%)
Jul 30, 2021 8.430 8.510 8.305 8.359 5,651 -0.16(-1.89%)
Jul 29, 2021 8.900 9.330 8.480 8.520 12,813 -0.48(-5.33%)
Jul 28, 2021 9.319 9.319 8.860 9.000 848 -0.20(-2.17%)
Jul 27, 2021 9.200 9.250 9.200 9.200 1,370 -0.04(-0.40%)
Jul 26, 2021 9.220 9.455 9.214 9.237 3,490 -0.10(-1.03%)
Jul 23, 2021 9.050 9.333 9.050 9.333 2,146 +0.40(+4.48%)
Jul 22, 2021 8.933 8.933 8.933 8.933 231 -0.31(-3.32%)
Jul 21, 2021 9.470 9.470 9.240 9.240 3,263 +0.04(+0.43%)
Jul 20, 2021 8.960 9.740 8.885 9.200 12,215 +0.27(+3.02%)
Jul 19, 2021 8.950 8.970 8.770 8.930 24,870 -0.05(-0.56%)
Jul 16, 2021 8.970 9.120 8.950 8.980 12,225 -0.04(-0.44%)
Jul 15, 2021 8.980 9.330 8.980 9.020 1,936 +0.03(+0.33%)
Jul 14, 2021 9.454 9.743 8.990 8.990 2,301 -0.46(-4.87%)
Jul 13, 2021 9.385 9.555 9.385 9.450 2,323 +0.12(+1.29%)
Jul 12, 2021 9.300 9.500 9.210 9.330 4,273 +0.26(+2.83%)
Jul 09, 2021 8.760 9.180 8.760 9.073 9,418 +0.28(+3.22%)
Jul 08, 2021 9.549 9.570 8.500 8.790 22,846 -0.85(-8.82%)
Jul 07, 2021 9.794 9.955 9.620 9.640 12,835 -0.29(-2.92%)
Jul 06, 2021 9.560 9.930 9.407 9.930 7,853 +0.53(+5.64%)
Jul 02, 2021 9.670 9.670 9.380 9.400 5,973 -0.61(-6.09%)
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.