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

Nephros Inc (NQ: NEPH )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.470 1.470 1.400 1.420 9,217 -0.06(-4.05%)
Apr 27, 2023 1.450 1.480 1.435 1.480 1,440 +0.03(+2.08%)
Apr 26, 2023 1.420 1.450 1.420 1.450 5,193 +0.03(+2.46%)
Apr 25, 2023 1.410 1.430 1.410 1.415 4,849 +0.01(+0.35%)
Apr 24, 2023 1.410 1.430 1.410 1.410 2,007 +0.00(+0.00%)
Apr 21, 2023 1.440 1.440 1.410 1.410 3,820 -0.01(-0.70%)
Apr 20, 2023 1.440 1.440 1.410 1.420 4,766 +0.00(+0.00%)
Apr 19, 2023 1.436 1.440 1.410 1.420 6,903 +0.02(+1.41%)
Apr 18, 2023 1.430 1.430 1.400 1.400 24,454 -0.02(-1.39%)
Apr 17, 2023 1.410 1.429 1.400 1.420 18,026 +0.00(+0.00%)
Apr 14, 2023 1.430 1.450 1.410 1.420 9,081 +0.01(+0.71%)
Apr 13, 2023 1.430 1.430 1.410 1.410 6,065 -0.01(-0.70%)
Apr 12, 2023 1.450 1.445 1.410 1.420 7,683 +0.00(+0.00%)
Apr 11, 2023 1.450 1.450 1.410 1.420 12,193 +0.02(+1.79%)
Apr 10, 2023 1.360 1.450 1.360 1.395 9,910 +0.01(+0.36%)
Apr 06, 2023 1.332 1.405 1.240 1.390 37,464 +0.15(+12.10%)
Apr 05, 2023 1.260 1.344 1.230 1.240 18,741 -0.06(-4.62%)
Apr 04, 2023 1.260 1.410 1.230 1.300 131,842 +0.16(+14.07%)
Apr 03, 2023 1.060 1.150 1.060 1.140 13,648 +0.07(+6.52%)
Mar 31, 2023 1.052 1.070 1.050 1.070 2,015 +0.01(+0.93%)
Mar 29, 2023 1.060 202 +0.02(+1.92%)
Mar 28, 2023 1.030 1.050 1.030 1.040 2,255 -0.01(-0.95%)
Mar 27, 2023 1.010 1.050 1.010 1.050 9,838 +0.02(+1.94%)
Mar 24, 2023 1.020 1.040 1.020 1.030 1,133 +0.03(+2.49%)
Mar 23, 2023 0.9900 1.010 0.9900 1.005 1,380 -0.01(-0.50%)
Mar 22, 2023 1.120 1.120 0.9900 1.010 17,739 -0.13(-11.40%)
Mar 21, 2023 1.098 1.160 1.098 1.140 27,521 +0.08(+7.55%)
Mar 20, 2023 1.070 1.089 1.050 1.060 5,411 -0.03(-2.75%)
Mar 17, 2023 1.040 1.090 1.020 1.090 10,178 +0.09(+9.27%)
Mar 16, 2023 0.9999 0.9999 0.9520 0.9975 6,413 -0.01(-1.24%)
Mar 15, 2023 1.000 1.040 0.9623 1.010 20,581 -0.02(-1.94%)
Mar 14, 2023 0.9700 1.070 0.9692 1.030 114,670 +0.05(+5.09%)
Mar 13, 2023 1.000 1.020 0.9772 0.9801 8,943 +0.01(+1.03%)
Mar 10, 2023 1.005 1.020 0.9700 0.9701 34,366 -0.05(-4.89%)
Mar 09, 2023 0.9500 1.120 0.9500 1.020 53,283 -0.11(-9.73%)
Mar 08, 2023 1.200 1.200 1.111 1.130 12,254 -0.08(-6.60%)
Mar 07, 2023 1.130 1.210 1.130 1.210 10,851 +0.10(+8.65%)
Mar 06, 2023 1.120 1.120 1.100 1.114 4,045 -0.00(-0.38%)
Mar 03, 2023 1.110 1.118 1.105 1.118 1,382 +0.04(+3.50%)
Mar 02, 2023 1.075 1.140 1.050 1.080 10,718 +0.03(+2.86%)
Mar 01, 2023 1.070 1.100 1.050 1.050 15,495 -0.04(-3.67%)
Feb 28, 2023 1.070 1.090 1.060 1.090 6,893 +0.03(+2.83%)
Feb 27, 2023 1.050 1.065 1.044 1.060 2,580 +0.00(+0.00%)
Feb 24, 2023 1.075 1.106 1.050 1.060 6,051 -0.05(-4.50%)
Feb 23, 2023 1.150 1.150 1.000 1.110 27,496 -0.04(-3.48%)
Feb 22, 2023 1.170 1.270 1.150 1.150 55,704 -0.08(-6.50%)
Feb 21, 2023 1.170 1.250 1.150 1.230 38,208 +0.02(+1.65%)
Feb 17, 2023 1.220 1.220 1.190 1.210 1,130 -0.01(-0.82%)
Feb 16, 2023 1.400 1.400 1.190 1.220 2,018 -0.10(-7.58%)
Feb 15, 2023 1.240 1.360 1.220 1.320 13,901 +0.12(+10.00%)
Feb 14, 2023 1.160 1.200 1.150 1.200 24,614 +0.04(+3.45%)
Feb 13, 2023 1.170 1.180 1.150 1.160 14,574 -0.02(-1.69%)
Feb 10, 2023 1.160 1.180 1.150 1.180 26,251 -0.01(-0.84%)
Feb 09, 2023 1.190 1.190 1.190 1.190 943 +0.02(+1.71%)
Feb 08, 2023 1.180 1.199 1.170 1.170 8,436 +0.00(+0.00%)
Feb 07, 2023 1.200 1.200 1.170 1.170 11,313 +0.01(+0.86%)
Feb 06, 2023 1.280 1.280 1.150 1.160 37,952 -0.12(-9.38%)
Feb 03, 2023 1.370 1.400 1.280 1.280 39,779 -0.06(-4.47%)
Feb 02, 2023 1.280 1.400 1.280 1.340 102,327 +0.03(+2.29%)
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.