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 (%)
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%)
Nov 01, 2023 1.600 1.720 1.600 1.710 10,260 +0.06(+3.66%)
Oct 31, 2023 1.650 1.650 1.625 1.650 6,754 +0.04(+2.48%)
Oct 27, 2023 1.610 447 +0.01(+0.50%)
Oct 25, 2023 1.602 72 -0.05(-2.91%)
Oct 24, 2023 1.790 1.790 1.650 1.650 1,090 -0.10(-5.71%)
Oct 23, 2023 1.830 1.830 1.740 1.750 5,605 -0.02(-1.13%)
Oct 20, 2023 1.780 1.780 1.770 1.770 1,705 -0.01(-0.84%)
Oct 19, 2023 1.850 1.850 1.785 1.785 1,343 -0.07(-3.95%)
Oct 18, 2023 1.880 1.880 1.770 1.858 2,222 +0.11(+6.19%)
Oct 17, 2023 1.610 1.880 1.610 1.750 17,515 +0.13(+8.02%)
Oct 16, 2023 1.740 1.740 1.620 1.620 5,124 -0.02(-1.22%)
Oct 13, 2023 1.670 1.670 1.620 1.640 8,852 -0.10(-5.74%)
Oct 12, 2023 1.750 1.750 1.710 1.740 768 -0.01(-0.58%)
Oct 11, 2023 1.730 1.750 1.705 1.750 6,768 +0.01(+0.58%)
Oct 10, 2023 1.600 1.740 1.600 1.740 16,583 +0.08(+4.81%)
Oct 09, 2023 1.550 1.680 1.525 1.660 9,399 +0.15(+9.93%)
Oct 05, 2023 1.510 170 -0.02(-1.31%)
Oct 04, 2023 1.485 1.535 1.470 1.530 1,421 -0.02(-1.29%)
Oct 03, 2023 1.510 1.570 1.480 1.550 1,727 +0.09(+6.16%)
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.