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 (%)
Jan 31, 2024 3.500 3.630 3.440 3.550 31,126 +0.04(+1.14%)
Jan 30, 2024 3.550 3.580 3.400 3.510 17,570 +0.02(+0.57%)
Jan 29, 2024 3.590 3.590 3.200 3.490 81,588 -0.09(-2.51%)
Jan 26, 2024 3.530 3.750 3.500 3.580 30,280 +0.03(+0.71%)
Jan 25, 2024 3.556 3.590 3.530 3.555 6,148 +0.00(+0.13%)
Jan 24, 2024 3.530 3.640 3.480 3.550 9,020 +0.02(+0.57%)
Jan 23, 2024 3.480 3.710 3.410 3.530 14,724 -0.02(-0.56%)
Jan 22, 2024 3.510 3.710 3.410 3.550 32,459 +0.09(+2.75%)
Jan 19, 2024 3.580 3.580 3.400 3.455 11,847 -0.06(-1.85%)
Jan 18, 2024 3.580 3.590 3.400 3.520 9,913 +0.06(+1.73%)
Jan 17, 2024 3.400 3.540 3.400 3.460 8,896 +0.03(+0.87%)
Jan 16, 2024 3.430 3.490 3.310 3.430 22,420 -0.00(-0.07%)
Jan 12, 2024 3.510 3.520 3.270 3.432 26,913 -0.15(-4.12%)
Jan 11, 2024 3.750 3.750 3.450 3.580 20,424 -0.09(-2.45%)
Jan 10, 2024 3.700 3.760 3.460 3.670 9,314 +0.02(+0.55%)
Jan 09, 2024 3.420 3.900 3.350 3.650 25,936 +0.13(+3.69%)
Jan 08, 2024 3.390 3.658 3.390 3.520 26,242 +0.11(+3.23%)
Jan 05, 2024 3.400 3.565 3.370 3.410 20,139 -0.06(-1.73%)
Jan 04, 2024 3.800 3.800 3.320 3.470 23,696 -0.15(-4.14%)
Jan 03, 2024 3.870 3.870 3.360 3.620 20,755 +0.19(+5.54%)
Jan 02, 2024 3.510 4.000 3.250 3.430 36,418 -0.03(-0.87%)
Dec 29, 2023 3.520 3.850 3.400 3.460 31,296 -0.03(-0.86%)
Dec 28, 2023 3.770 4.043 3.290 3.490 73,453 -0.41(-10.63%)
Dec 27, 2023 3.690 3.980 3.620 3.905 96,605 +0.21(+5.57%)
Dec 26, 2023 3.210 4.020 3.181 3.699 233,878 +0.61(+19.71%)
Dec 22, 2023 2.870 3.170 2.870 3.090 26,862 +0.15(+4.92%)
Dec 21, 2023 3.030 3.200 2.900 2.945 32,327 -0.14(-4.38%)
Dec 20, 2023 3.050 3.143 3.000 3.080 21,376 +0.13(+4.41%)
Dec 19, 2023 3.160 3.160 2.900 2.950 26,774 -0.03(-1.01%)
Dec 18, 2023 3.030 3.220 2.900 2.980 61,937 +0.10(+3.47%)
Dec 15, 2023 2.890 3.215 2.860 2.880 32,935 -0.09(-2.96%)
Dec 14, 2023 3.100 3.240 2.761 2.968 89,035 -0.21(-6.67%)
Dec 13, 2023 2.770 3.180 2.750 3.180 139,258 +0.61(+23.74%)
Dec 12, 2023 2.240 2.670 2.240 2.570 93,335 +0.38(+17.35%)
Dec 11, 2023 2.240 2.250 2.100 2.190 5,365 +0.00(+0.00%)
Dec 08, 2023 2.050 2.200 2.050 2.190 62,169 +0.11(+5.29%)
Dec 07, 2023 2.050 2.250 2.050 2.080 88,353 -0.08(-3.70%)
Dec 06, 2023 2.100 2.210 2.100 2.160 3,865 +0.03(+1.41%)
Dec 05, 2023 2.194 2.194 2.130 2.130 2,142 -0.12(-5.33%)
Dec 04, 2023 2.250 2.250 2.120 2.250 13,695 +0.04(+1.81%)
Dec 01, 2023 2.250 2.250 2.210 2.210 4,826 -0.08(-3.49%)
Nov 30, 2023 2.330 2.400 2.230 2.290 19,918 +0.00(+0.00%)
Nov 29, 2023 2.197 2.320 2.197 2.290 4,418 +0.06(+2.69%)
Nov 28, 2023 2.260 2.280 2.127 2.230 3,934 +0.00(+0.00%)
Nov 27, 2023 2.290 2.290 2.230 2.230 8,107 -0.02(-0.89%)
Nov 24, 2023 2.270 2.270 2.205 2.250 6,796 +0.02(+0.67%)
Nov 22, 2023 2.270 2.330 2.210 2.235 5,858 +0.03(+1.59%)
Nov 21, 2023 2.100 2.250 2.100 2.200 13,571 +0.10(+5.01%)
Nov 20, 2023 2.050 2.130 2.000 2.095 26,546 +0.05(+2.20%)
Nov 17, 2023 1.950 2.050 1.950 2.050 7,619 +0.01(+0.49%)
Nov 16, 2023 1.910 2.040 1.910 2.040 5,385 -0.03(-1.45%)
Nov 15, 2023 1.950 2.079 1.950 2.070 12,667 -0.02(-0.96%)
Nov 14, 2023 2.090 2.130 1.920 2.090 17,780 +0.01(+0.48%)
Nov 13, 2023 2.020 2.100 1.997 2.080 12,743 +0.12(+6.12%)
Nov 10, 2023 2.000 2.048 1.820 1.960 3,961 +0.00(+0.26%)
Nov 09, 2023 1.840 1.955 1.842 1.955 1,344 -0.05(-2.59%)
Nov 08, 2023 1.920 2.260 1.920 2.007 39,603 +0.21(+11.49%)
Nov 07, 2023 1.760 1.850 1.745 1.800 13,766 +0.12(+7.14%)
Nov 06, 2023 1.680 1.680 1.680 1.680 668 +0.05(+3.07%)
Nov 03, 2023 1.715 1.800 1.600 1.630 6,089 +0.02(+1.18%)
Nov 02, 2023 1.680 1.710 1.610 1.611 15,631 -0.10(-5.81%)
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.