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 (%)
Oct 30, 2020 6.110 6.480 6.060 6.480 4,600 +0.08(+1.25%)
Oct 29, 2020 6.245 6.430 6.103 6.400 6,336 +0.06(+0.95%)
Oct 28, 2020 6.361 6.361 6.340 6.340 543 -0.14(-2.16%)
Oct 27, 2020 6.470 6.480 6.300 6.480 22,556 -0.02(-0.31%)
Oct 26, 2020 6.850 6.880 6.330 6.500 10,338 -0.38(-5.52%)
Oct 23, 2020 6.749 6.880 6.749 6.880 600 +0.23(+3.46%)
Oct 22, 2020 6.720 6.770 6.650 6.650 3,536 +0.00(+0.00%)
Oct 21, 2020 6.650 6.700 6.650 6.650 3,751 +0.02(+0.30%)
Oct 20, 2020 6.848 6.848 6.610 6.630 4,970 -0.08(-1.19%)
Oct 19, 2020 6.640 6.740 6.540 6.710 2,976 +0.16(+2.44%)
Oct 16, 2020 6.780 6.980 6.510 6.550 12,600 -0.02(-0.35%)
Oct 15, 2020 6.428 6.573 6.428 6.573 1,629 -0.07(-1.00%)
Oct 14, 2020 6.900 6.900 6.640 6.640 2,195 -0.21(-3.07%)
Oct 13, 2020 6.800 6.925 6.800 6.850 1,323 -0.15(-2.14%)
Oct 12, 2020 6.810 7.000 6.800 7.000 3,266 +0.16(+2.34%)
Oct 09, 2020 6.869 6.927 6.840 6.840 2,500 +0.00(+0.00%)
Oct 08, 2020 6.800 6.978 6.800 6.840 2,310 +0.05(+0.75%)
Oct 07, 2020 6.850 6.850 6.789 6.789 955 -0.07(-1.03%)
Oct 06, 2020 6.990 7.000 6.860 6.860 1,906 -0.12(-1.72%)
Oct 05, 2020 6.699 7.400 6.699 6.980 15,044 -0.06(-0.85%)
Oct 02, 2020 6.790 7.190 6.790 7.040 3,000 -0.06(-0.85%)
Oct 01, 2020 7.130 7.180 6.860 7.100 15,850 -0.13(-1.80%)
Sep 30, 2020 6.580 7.230 6.500 7.230 39,864 +0.22(+3.14%)
Sep 29, 2020 6.605 7.140 6.605 7.010 12,100 +0.16(+2.33%)
Sep 28, 2020 6.430 6.900 5.890 6.850 26,151 +0.42(+6.53%)
Sep 25, 2020 5.480 6.603 5.081 6.430 69,300 +0.85(+15.23%)
Sep 24, 2020 5.910 5.910 5.580 5.580 21,641 -0.32(-5.42%)
Sep 23, 2020 6.060 6.060 5.900 5.900 6,561 -0.07(-1.17%)
Sep 22, 2020 6.350 6.350 5.970 5.970 11,346 -0.36(-5.69%)
Sep 21, 2020 6.130 6.400 5.810 6.330 42,586 +0.20(+3.26%)
Sep 18, 2020 6.890 6.895 6.120 6.130 42,200 -0.55(-8.23%)
Sep 17, 2020 6.900 7.207 6.570 6.680 27,573 -0.22(-3.19%)
Sep 16, 2020 6.852 7.115 6.770 6.900 18,204 -0.15(-2.13%)
Sep 15, 2020 7.060 7.070 6.880 7.050 3,712 -0.34(-4.60%)
Sep 14, 2020 6.800 7.390 6.798 7.390 12,926 +0.49(+7.10%)
Sep 11, 2020 6.800 7.290 6.670 6.900 5,900 +0.09(+1.32%)
Sep 10, 2020 7.300 7.300 6.570 6.810 9,960 -0.60(-8.10%)
Sep 09, 2020 7.300 7.480 7.300 7.410 8,836 -0.02(-0.27%)
Sep 08, 2020 7.090 7.430 6.950 7.430 8,828 +0.50(+7.22%)
Sep 04, 2020 7.000 7.000 6.860 6.930 4,100 -0.17(-2.39%)
Sep 03, 2020 7.100 7.100 6.900 7.100 6,168 +0.00(+0.00%)
Sep 02, 2020 7.043 7.100 6.999 7.100 5,911 +0.04(+0.57%)
Sep 01, 2020 7.500 7.500 6.940 7.060 19,332 +0.36(+5.37%)
Aug 31, 2020 6.740 7.000 6.500 6.700 28,654 -0.11(-1.62%)
Aug 28, 2020 6.800 6.810 6.690 6.810 3,600 +0.02(+0.29%)
Aug 27, 2020 6.853 6.853 6.650 6.790 7,448 -0.01(-0.15%)
Aug 26, 2020 6.920 6.990 6.800 6.800 12,648 -0.20(-2.86%)
Aug 25, 2020 7.040 7.094 6.750 7.000 14,848 -0.07(-0.96%)
Aug 24, 2020 7.180 7.180 7.068 7.068 3,595 -0.09(-1.29%)
Aug 21, 2020 7.360 7.360 7.150 7.160 4,900 -0.09(-1.24%)
Aug 20, 2020 7.310 7.310 7.130 7.250 11,157 -0.18(-2.42%)
Aug 19, 2020 7.470 7.470 7.300 7.430 12,525 +0.01(+0.13%)
Aug 18, 2020 7.500 7.500 7.420 7.420 11,077 -0.08(-1.07%)
Aug 17, 2020 7.500 7.500 7.400 7.500 6,194 +0.00(+0.00%)
Aug 14, 2020 7.380 7.575 7.260 7.500 25,200 -0.20(-2.60%)
Aug 13, 2020 7.430 7.700 7.420 7.700 6,740 +0.10(+1.32%)
Aug 12, 2020 7.630 7.780 7.500 7.600 7,789 -0.29(-3.68%)
Aug 11, 2020 7.700 7.890 7.560 7.890 7,339 +0.38(+4.99%)
Aug 10, 2020 7.710 7.758 7.330 7.515 5,782 -0.33(-4.15%)
Aug 07, 2020 7.900 7.900 7.500 7.840 18,200 -0.16(-2.00%)
Aug 06, 2020 8.290 8.390 7.990 8.000 12,633 -0.26(-3.15%)
Aug 05, 2020 8.410 8.410 8.260 8.260 1,721 -0.19(-2.25%)
Aug 04, 2020 8.185 8.890 8.160 8.450 9,240 +0.20(+2.42%)
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.