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 (%)
Mar 31, 2022 4.580 4.580 4.400 4.400 18,680 -0.24(-5.17%)
Mar 30, 2022 4.830 4.830 4.590 4.640 9,070 -0.06(-1.28%)
Mar 29, 2022 5.000 5.000 4.700 4.700 8,717 -0.19(-3.89%)
Mar 28, 2022 4.970 4.990 4.780 4.890 8,840 +0.04(+0.82%)
Mar 25, 2022 4.850 4.970 4.830 4.850 60,489 +0.06(+1.25%)
Mar 24, 2022 4.730 4.850 4.670 4.790 15,395 -0.01(-0.21%)
Mar 23, 2022 4.540 4.960 4.540 4.800 30,337 +0.30(+6.67%)
Mar 22, 2022 4.220 4.605 4.220 4.500 19,554 +0.38(+9.22%)
Mar 21, 2022 4.150 4.350 4.100 4.120 187,842 -0.03(-0.72%)
Mar 18, 2022 3.970 4.150 3.950 4.150 134,408 +0.20(+5.06%)
Mar 17, 2022 3.950 4.000 3.940 3.950 75,625 +0.05(+1.28%)
Mar 16, 2022 3.910 3.970 3.860 3.900 88,252 +0.01(+0.26%)
Mar 15, 2022 3.966 3.966 3.770 3.890 54,124 -0.08(-2.02%)
Mar 14, 2022 3.920 4.000 3.920 3.970 7,773 -0.03(-0.75%)
Mar 11, 2022 4.000 4.140 3.970 4.000 53,268 +0.00(+0.00%)
Mar 10, 2022 4.040 4.040 3.950 4.000 167,904 -0.07(-1.72%)
Mar 09, 2022 4.060 4.160 4.030 4.070 262,353 +0.07(+1.75%)
Mar 08, 2022 4.100 4.100 3.850 4.000 69,999 -0.06(-1.48%)
Mar 07, 2022 4.280 4.310 4.060 4.060 29,074 -0.32(-7.31%)
Mar 04, 2022 4.545 4.700 4.300 4.380 9,237 +0.03(+0.69%)
Mar 03, 2022 4.550 4.550 4.350 4.350 31,141 -0.10(-2.25%)
Mar 02, 2022 4.490 4.550 4.410 4.450 56,378 +0.04(+0.91%)
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.