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

Nephros Inc (NQ: NEPH )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 6.980 6.990 6.240 6.650 49,562 -0.22(-3.20%)
Mar 30, 2021 7.300 7.390 6.870 6.870 23,470 -0.44(-6.02%)
Mar 29, 2021 7.290 7.633 7.280 7.310 2,462 -0.30(-3.89%)
Mar 26, 2021 7.260 7.606 7.260 7.606 5,000 +0.01(+0.08%)
Mar 25, 2021 7.450 7.600 7.380 7.600 16,925 +0.18(+2.43%)
Mar 24, 2021 7.350 7.508 7.350 7.420 7,498 +0.05(+0.68%)
Mar 23, 2021 7.430 7.430 7.280 7.370 5,673 -0.06(-0.81%)
Mar 22, 2021 7.640 7.640 7.160 7.430 4,752 -0.09(-1.20%)
Mar 19, 2021 7.423 7.565 7.330 7.520 8,200 +0.21(+2.87%)
Mar 18, 2021 7.150 7.490 7.150 7.310 3,217 +0.18(+2.52%)
Mar 17, 2021 7.250 7.350 7.090 7.130 24,867 -0.08(-1.11%)
Mar 16, 2021 7.480 7.480 7.190 7.210 19,524 -0.17(-2.30%)
Mar 15, 2021 7.520 7.560 7.250 7.380 24,504 -0.13(-1.73%)
Mar 12, 2021 7.769 7.890 7.347 7.510 16,300 -0.11(-1.44%)
Mar 11, 2021 7.660 7.854 7.560 7.620 16,594 -0.06(-0.78%)
Mar 10, 2021 7.780 7.792 7.400 7.680 20,528 +0.06(+0.79%)
Mar 09, 2021 7.550 7.820 7.550 7.620 7,313 -0.10(-1.36%)
Mar 08, 2021 7.645 7.940 7.310 7.725 27,292 +0.17(+2.32%)
Mar 05, 2021 7.720 7.813 7.550 7.550 15,400 -0.16(-2.08%)
Mar 04, 2021 8.240 8.240 7.710 7.710 3,041 -0.66(-7.84%)
Mar 03, 2021 7.926 8.366 7.926 8.366 7,076 +0.09(+1.04%)
Mar 02, 2021 8.190 8.280 7.661 8.280 3,852 +0.09(+1.10%)
Mar 01, 2021 7.990 8.250 7.885 8.190 13,006 +0.49(+6.36%)
Feb 26, 2021 7.600 7.870 7.380 7.700 31,700 +0.03(+0.39%)
Feb 25, 2021 7.855 7.855 7.620 7.670 3,267 -0.30(-3.76%)
Feb 24, 2021 7.750 7.970 7.710 7.970 5,802 +0.19(+2.44%)
Feb 23, 2021 7.800 7.950 7.550 7.780 5,928 -0.35(-4.36%)
Feb 22, 2021 8.341 8.500 8.000 8.135 11,147 -0.37(-4.29%)
Feb 19, 2021 8.860 9.120 8.460 8.500 20,300 -0.20(-2.30%)
Feb 18, 2021 8.960 8.980 8.700 8.700 3,582 -0.11(-1.25%)
Feb 17, 2021 8.490 8.990 8.340 8.810 13,641 +0.15(+1.73%)
Feb 16, 2021 8.938 8.938 8.500 8.660 11,428 -0.27(-3.02%)
Feb 12, 2021 8.450 8.930 8.390 8.930 20,300 +0.38(+4.44%)
Feb 11, 2021 8.150 8.900 7.881 8.550 22,486 +0.40(+4.91%)
Feb 10, 2021 8.300 8.359 7.660 8.150 42,052 -0.01(-0.12%)
Feb 09, 2021 8.260 8.260 7.799 8.160 8,639 -0.05(-0.61%)
Feb 08, 2021 7.900 8.210 7.708 8.210 40,687 +0.31(+3.92%)
Feb 05, 2021 8.010 8.010 7.740 7.900 64,200 +0.00(+0.00%)
Feb 04, 2021 8.190 8.190 7.720 7.900 41,535 -0.30(-3.66%)
Feb 03, 2021 8.310 8.320 7.800 8.200 19,277 -0.10(-1.15%)
Feb 02, 2021 7.610 8.360 7.610 8.295 33,832 +0.68(+9.00%)
Feb 01, 2021 8.000 8.070 7.400 7.610 48,206 -0.44(-5.50%)
Jan 29, 2021 8.310 8.310 7.901 8.053 9,000 -0.38(-4.47%)
Jan 28, 2021 8.440 8.449 8.180 8.430 2,298 +0.12(+1.44%)
Jan 27, 2021 8.313 8.550 8.140 8.310 8,457 -0.24(-2.81%)
Jan 26, 2021 8.100 8.729 8.052 8.550 22,310 +0.64(+8.09%)
Jan 25, 2021 7.720 7.910 7.180 7.910 12,725 +0.11(+1.41%)
Jan 22, 2021 7.990 8.000 7.710 7.800 10,900 -0.19(-2.38%)
Jan 21, 2021 8.010 8.010 7.740 7.990 18,613 +0.07(+0.88%)
Jan 20, 2021 8.100 8.100 7.840 7.920 10,661 -0.03(-0.38%)
Jan 19, 2021 7.620 7.970 7.620 7.950 10,630 +0.27(+3.52%)
Jan 15, 2021 7.950 7.950 7.530 7.680 22,300 -0.32(-4.00%)
Jan 14, 2021 7.820 8.210 7.820 8.000 9,791 +0.15(+1.91%)
Jan 13, 2021 7.820 8.020 7.810 7.850 18,959 -0.04(-0.51%)
Jan 12, 2021 7.870 8.000 7.850 7.890 3,958 +0.09(+1.15%)
Jan 11, 2021 7.790 8.040 7.790 7.800 8,953 -0.02(-0.26%)
Jan 08, 2021 8.000 8.000 7.720 7.820 8,000 -0.16(-2.01%)
Jan 07, 2021 8.180 8.300 7.980 7.980 4,860 -0.08(-0.99%)
Jan 06, 2021 8.000 8.200 7.980 8.060 13,121 -0.11(-1.35%)
Jan 05, 2021 7.910 8.500 7.830 8.170 9,271 +0.21(+2.64%)
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.