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

Nephros Inc (NQ: NEPH )

2.180 -0.020 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.9700 0.9708 0.9100 0.9100 11,590 -0.04(-4.45%)
Sep 29, 2022 0.9500 0.9596 0.9051 0.9524 34,230 -0.02(-2.32%)
Sep 28, 2022 0.9800 0.9899 0.9500 0.9750 21,724 +0.02(+1.65%)
Sep 27, 2022 1.008 1.008 0.9592 0.9592 606 -0.02(-2.03%)
Sep 26, 2022 1.020 1.020 0.9423 0.9791 1,905 +0.01(+0.73%)
Sep 23, 2022 0.9997 0.9997 0.9371 0.9720 35,530 -0.00(-0.31%)
Sep 22, 2022 1.050 1.050 0.9666 0.9750 63,571 -0.05(-4.41%)
Sep 21, 2022 1.030 1.059 1.013 1.020 47,473 -0.04(-3.77%)
Sep 20, 2022 1.050 1.060 1.020 1.060 62,972 -0.02(-1.85%)
Sep 19, 2022 1.149 1.150 1.010 1.080 127,588 -0.07(-6.09%)
Sep 16, 2022 1.190 1.240 1.150 1.150 99,546 -0.06(-4.96%)
Sep 15, 2022 1.320 1.320 1.200 1.210 51,855 -0.02(-1.63%)
Sep 14, 2022 1.280 1.290 1.230 1.230 16,359 -0.05(-3.91%)
Sep 13, 2022 1.280 1.315 1.280 1.280 17,592 +0.00(+0.00%)
Sep 12, 2022 1.240 1.360 1.240 1.280 20,244 +0.02(+1.59%)
Sep 09, 2022 1.260 1.270 1.220 1.260 15,429 +0.04(+3.28%)
Sep 08, 2022 1.230 1.270 1.200 1.220 44,758 +0.00(+0.00%)
Sep 07, 2022 1.250 1.260 1.214 1.220 29,225 -0.03(-2.40%)
Sep 06, 2022 1.250 1.310 1.220 1.250 217,106 -0.07(-5.30%)
Sep 02, 2022 1.420 1.420 1.210 1.320 266,146 -0.09(-6.38%)
Sep 01, 2022 1.400 1.800 1.280 1.410 1,405,480 +0.00(+0.00%)
Aug 31, 2022 1.410 1.640 1.399 1.410 104,710 +0.02(+1.44%)
Aug 30, 2022 1.400 1.400 1.380 1.390 10,474 +0.00(+0.00%)
Aug 29, 2022 1.350 1.390 1.350 1.390 1,784 +0.01(+0.72%)
Aug 26, 2022 1.370 1.390 1.370 1.380 5,032 -0.01(-0.72%)
Aug 25, 2022 1.380 1.400 1.360 1.390 20,167 +0.00(+0.00%)
Aug 24, 2022 1.400 1.440 1.390 1.390 30,559 -0.05(-3.47%)
Aug 23, 2022 1.477 1.494 1.420 1.440 42,430 +0.00(+0.00%)
Aug 22, 2022 1.420 1.450 1.420 1.440 2,519 -0.03(-2.04%)
Aug 19, 2022 1.450 1.480 1.440 1.470 39,421 +0.00(+0.00%)
Aug 18, 2022 1.490 1.500 1.460 1.470 9,336 +0.01(+0.68%)
Aug 17, 2022 1.590 1.640 1.460 1.460 98,240 -0.21(-12.57%)
Aug 16, 2022 1.670 1.740 1.670 1.670 13,738 -0.04(-2.34%)
Aug 15, 2022 1.670 1.710 1.626 1.710 5,941 +0.02(+1.18%)
Aug 12, 2022 1.720 1.720 1.680 1.690 6,856 -0.03(-1.74%)
Aug 11, 2022 1.740 1.805 1.650 1.720 23,669 -0.05(-3.10%)
Aug 10, 2022 1.840 1.840 1.705 1.775 18,116 -0.01(-0.28%)
Aug 09, 2022 1.780 1.850 1.760 1.780 2,758 -0.06(-3.52%)
Aug 08, 2022 1.621 1.900 1.621 1.845 3,469 -0.02(-1.10%)
Aug 05, 2022 1.790 1.865 1.790 1.865 5,378 +0.06(+3.07%)
Aug 04, 2022 1.750 1.920 1.750 1.810 19,229 -0.03(-1.63%)
Aug 03, 2022 1.800 2.016 1.790 1.840 41,830 +0.05(+2.79%)
Aug 02, 2022 1.600 1.790 1.600 1.790 55,303 +0.20(+12.58%)
Aug 01, 2022 1.630 1.630 1.525 1.590 21,589 +0.10(+6.71%)
Jul 29, 2022 1.550 1.565 1.470 1.490 26,520 -0.01(-0.67%)
Jul 28, 2022 1.550 1.550 1.480 1.500 30,357 -0.05(-3.23%)
Jul 27, 2022 1.480 1.550 1.480 1.550 1,082 +0.10(+6.90%)
Jul 26, 2022 1.520 1.520 1.420 1.450 39,512 -0.06(-3.97%)
Jul 25, 2022 1.460 1.511 1.460 1.510 12,810 +0.01(+0.67%)
Jul 22, 2022 1.461 1.500 1.461 1.500 1,538 +0.00(+0.00%)
Jul 21, 2022 1.490 1.555 1.490 1.500 4,857 -0.01(-0.66%)
Jul 20, 2022 1.490 1.520 1.445 1.510 33,133 +0.00(+0.00%)
Jul 19, 2022 1.570 1.570 1.490 1.510 23,723 -0.07(-4.43%)
Jul 18, 2022 1.550 1.613 1.472 1.580 12,397 +0.03(+1.94%)
Jul 15, 2022 1.520 1.550 1.518 1.550 4,708 +0.04(+2.65%)
Jul 14, 2022 1.460 1.510 1.440 1.510 9,871 +0.03(+2.03%)
Jul 13, 2022 1.500 1.510 1.470 1.480 13,393 -0.02(-1.33%)
Jul 12, 2022 1.490 1.520 1.490 1.500 9,551 +0.04(+2.74%)
Jul 11, 2022 1.500 1.500 1.430 1.460 13,794 -0.01(-0.68%)
Jul 08, 2022 1.530 1.560 1.470 1.470 27,094 -0.08(-5.16%)
Jul 07, 2022 1.570 1.570 1.460 1.550 15,323 +0.07(+4.73%)
Jul 06, 2022 1.560 1.580 1.420 1.480 119,316 +0.03(+2.07%)
Jul 05, 2022 1.494 1.502 1.420 1.450 25,389 -0.05(-3.33%)
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.