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

Nephros, Inc. - Common Stock (NQ: NEPH )

1.650 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 27, 2025 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 27, 2025 1.650 1.670 1.640 1.650 6,316 +0.01(+0.61%)
Jan 24, 2025 1.690 1.690 1.640 1.640 4,603 -0.05(-2.96%)
Jan 23, 2025 1.630 1.690 1.630 1.690 9,268 +0.09(+5.62%)
Jan 22, 2025 1.570 1.630 1.570 1.600 4,399 +0.03(+1.91%)
Jan 21, 2025 1.600 1.620 1.480 1.570 32,254 -0.03(-1.88%)
Jan 17, 2025 1.650 1.660 1.600 1.600 5,861 -0.05(-2.81%)
Jan 16, 2025 1.650 1.660 1.621 1.646 4,356 +0.05(+2.89%)
Jan 15, 2025 1.610 1.630 1.600 1.600 8,362 +0.10(+6.67%)
Jan 14, 2025 1.540 1.600 1.500 1.500 17,832 -0.01(-0.90%)
Jan 13, 2025 1.520 1.548 1.490 1.514 9,311 +0.00(+0.22%)
Jan 10, 2025 1.535 1.535 1.510 1.510 2,061 -0.01(-0.64%)
Jan 08, 2025 1.550 1.560 1.510 1.520 4,823 -0.08(-4.86%)
Jan 07, 2025 1.590 1.600 1.570 1.598 3,208 +0.01(+0.48%)
Jan 06, 2025 1.540 1.600 1.540 1.590 13,278 +0.05(+3.25%)
Jan 03, 2025 1.480 1.540 1.460 1.540 9,838 +0.08(+5.48%)
Jan 02, 2025 1.490 1.510 1.450 1.460 8,087 -0.01(-0.68%)
Dec 31, 2024 1.470 0 -0.01(-0.68%)
Dec 30, 2024 1.460 1.500 1.460 1.480 6,280 -0.01(-0.67%)
Dec 27, 2024 1.500 1.574 1.460 1.490 5,065 +0.01(+0.68%)
Dec 26, 2024 1.500 1.500 1.460 1.480 20,345 -0.01(-0.67%)
Dec 24, 2024 1.490 1.490 1.465 1.490 2,550 +0.00(+0.34%)
Dec 23, 2024 1.510 1.510 1.484 1.485 7,518 -0.05(-3.57%)
Dec 20, 2024 1.571 1.571 1.510 1.540 8,797 +0.00(+0.00%)
Dec 19, 2024 1.520 1.540 1.480 1.540 6,586 +0.06(+4.05%)
Dec 18, 2024 1.550 1.590 1.480 1.480 6,684 -0.03(-1.99%)
Dec 17, 2024 1.590 1.590 1.480 1.510 11,579 -0.04(-2.58%)
Dec 16, 2024 1.550 1.590 1.540 1.550 4,793 +0.00(+0.00%)
Dec 13, 2024 1.550 1.600 1.530 1.550 4,362 +0.00(+0.00%)
Dec 12, 2024 1.590 1.600 1.550 1.550 2,086 -0.05(-3.13%)
Dec 11, 2024 1.620 1.620 1.600 1.600 1,881 -0.04(-2.44%)
Dec 10, 2024 1.630 1.640 1.503 1.640 8,772 +0.00(+0.00%)
Dec 09, 2024 1.590 1.640 1.575 1.640 18,642 +0.03(+1.81%)
Dec 06, 2024 1.580 1.611 1.580 1.611 866 -0.01(-0.56%)
Dec 05, 2024 1.630 1.640 1.620 1.620 4,027 +0.01(+0.62%)
Dec 04, 2024 1.620 1.624 1.600 1.610 2,531 -0.02(-1.19%)
Dec 03, 2024 1.575 1.629 1.520 1.629 4,261 +0.02(+1.20%)
Dec 02, 2024 1.550 1.620 1.546 1.610 20,643 +0.06(+3.87%)
Nov 29, 2024 1.550 1.550 1.550 1.550 219 +0.04(+2.65%)
Nov 27, 2024 1.560 1.565 1.510 1.510 16,907 -0.05(-3.21%)
Nov 26, 2024 1.590 1.590 1.530 1.560 23,046 +0.02(+1.30%)
Nov 25, 2024 1.545 1.565 1.500 1.540 17,765 +0.03(+1.99%)
Nov 22, 2024 1.535 1.559 1.480 1.510 30,852 +0.01(+0.67%)
Nov 21, 2024 1.510 1.598 1.480 1.500 15,305 -0.09(-5.66%)
Nov 20, 2024 1.588 1.590 1.588 1.590 439 +0.05(+3.25%)
Nov 19, 2024 1.613 1.613 1.540 1.540 3,052 -0.05(-3.14%)
Nov 18, 2024 1.540 1.600 1.520 1.590 2,941 +0.03(+1.92%)
Nov 15, 2024 1.520 1.589 1.520 1.560 1,754 -0.02(-1.27%)
Nov 14, 2024 1.620 1.620 1.580 1.580 4,753 -0.05(-3.07%)
Nov 13, 2024 1.640 1.640 1.610 1.630 4,268 -0.01(-0.61%)
Nov 12, 2024 1.650 1.666 1.614 1.640 5,461 +0.03(+1.86%)
Nov 11, 2024 1.640 1.640 1.610 1.610 8,683 +0.00(+0.00%)
Nov 08, 2024 1.630 1.640 1.600 1.610 10,853 +0.06(+3.87%)
Nov 07, 2024 1.533 1.570 1.533 1.550 12,057 +0.03(+1.97%)
Nov 06, 2024 1.540 1.550 1.456 1.520 11,889 +0.02(+1.33%)
Nov 05, 2024 1.490 1.500 1.390 1.500 17,949 +0.08(+5.63%)
Nov 04, 2024 1.460 1.475 1.420 1.420 28,896 -0.04(-2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.