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

Nephros Inc (NQ: NEPH )

2.100 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 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, 2020 6.110 6.475 6.060 6.300 20,461 +0.20(+3.28%)
Mar 30, 2020 6.200 6.740 5.630 6.100 64,316 -0.40(-6.15%)
Mar 27, 2020 5.884 6.500 5.884 6.500 5,100 +0.22(+3.59%)
Mar 26, 2020 6.350 6.792 6.270 6.275 3,003 +0.03(+0.40%)
Mar 25, 2020 6.150 6.850 5.900 6.250 15,823 -0.04(-0.56%)
Mar 24, 2020 6.010 6.655 5.900 6.285 17,478 +0.04(+0.56%)
Mar 23, 2020 6.704 6.704 5.280 6.250 15,291 -0.45(-6.72%)
Mar 20, 2020 6.830 6.830 6.340 6.700 8,900 -0.13(-1.90%)
Mar 19, 2020 5.940 6.830 5.700 6.830 38,025 +0.83(+13.83%)
Mar 18, 2020 6.080 6.110 4.420 6.000 33,619 -0.47(-7.26%)
Mar 17, 2020 5.570 6.725 5.450 6.470 48,209 +0.48(+8.01%)
Mar 16, 2020 5.900 6.060 5.400 5.990 21,341 -0.81(-11.91%)
Mar 13, 2020 7.070 7.100 6.724 6.800 29,200 +0.31(+4.78%)
Mar 12, 2020 7.140 7.165 6.250 6.490 43,176 -0.98(-13.12%)
Mar 11, 2020 8.020 8.100 7.300 7.470 61,174 -0.69(-8.51%)
Mar 10, 2020 8.250 8.399 8.150 8.165 30,798 -0.06(-0.69%)
Mar 09, 2020 8.290 8.290 8.100 8.222 20,855 -0.13(-1.54%)
Mar 06, 2020 8.780 8.810 8.350 8.350 5,500 +0.10(+1.21%)
Mar 05, 2020 8.880 8.890 8.240 8.250 8,068 -0.63(-7.09%)
Mar 04, 2020 9.000 9.000 8.540 8.880 1,966 -0.12(-1.33%)
Mar 03, 2020 8.884 9.000 8.819 9.000 5,215 +0.05(+0.61%)
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.