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

Nephros Inc (NQ: NEPH )

2.220 -0.060 (-2.63%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Aug 31, 2020 6.740 7.000 6.500 6.700 28,654 -0.11(-1.62%)
Aug 28, 2020 6.800 6.810 6.690 6.810 3,600 +0.02(+0.29%)
Aug 27, 2020 6.853 6.853 6.650 6.790 7,448 -0.01(-0.15%)
Aug 26, 2020 6.920 6.990 6.800 6.800 12,648 -0.20(-2.86%)
Aug 25, 2020 7.040 7.094 6.750 7.000 14,848 -0.07(-0.96%)
Aug 24, 2020 7.180 7.180 7.068 7.068 3,595 -0.09(-1.29%)
Aug 21, 2020 7.360 7.360 7.150 7.160 4,900 -0.09(-1.24%)
Aug 20, 2020 7.310 7.310 7.130 7.250 11,157 -0.18(-2.42%)
Aug 19, 2020 7.470 7.470 7.300 7.430 12,525 +0.01(+0.13%)
Aug 18, 2020 7.500 7.500 7.420 7.420 11,077 -0.08(-1.07%)
Aug 17, 2020 7.500 7.500 7.400 7.500 6,194 +0.00(+0.00%)
Aug 14, 2020 7.380 7.575 7.260 7.500 25,200 -0.20(-2.60%)
Aug 13, 2020 7.430 7.700 7.420 7.700 6,740 +0.10(+1.32%)
Aug 12, 2020 7.630 7.780 7.500 7.600 7,789 -0.29(-3.68%)
Aug 11, 2020 7.700 7.890 7.560 7.890 7,339 +0.38(+4.99%)
Aug 10, 2020 7.710 7.758 7.330 7.515 5,782 -0.33(-4.15%)
Aug 07, 2020 7.900 7.900 7.500 7.840 18,200 -0.16(-2.00%)
Aug 06, 2020 8.290 8.390 7.990 8.000 12,633 -0.26(-3.15%)
Aug 05, 2020 8.410 8.410 8.260 8.260 1,721 -0.19(-2.25%)
Aug 04, 2020 8.185 8.890 8.160 8.450 9,240 +0.20(+2.42%)
Aug 03, 2020 8.050 8.300 8.000 8.250 25,310 +0.14(+1.73%)
Jul 31, 2020 8.090 8.190 7.960 8.110 1,700 -0.08(-0.98%)
Jul 30, 2020 7.990 8.200 7.990 8.190 2,158 +0.18(+2.25%)
Jul 29, 2020 7.750 8.040 7.750 8.010 14,424 +0.21(+2.69%)
Jul 28, 2020 7.797 7.900 7.755 7.800 6,805 +0.04(+0.52%)
Jul 27, 2020 7.600 7.760 7.590 7.760 4,174 +0.16(+2.11%)
Jul 24, 2020 7.680 7.805 7.600 7.600 12,100 -0.08(-1.04%)
Jul 23, 2020 7.390 7.850 7.360 7.680 25,448 +0.30(+4.07%)
Jul 22, 2020 7.400 7.500 7.380 7.380 3,486 +0.06(+0.82%)
Jul 21, 2020 7.250 7.320 7.250 7.320 5,662 +0.04(+0.55%)
Jul 20, 2020 7.360 7.360 7.260 7.280 1,400 -0.21(-2.80%)
Jul 17, 2020 7.250 7.500 7.220 7.490 10,200 +0.23(+3.17%)
Jul 16, 2020 7.240 7.500 7.240 7.260 13,076 -0.14(-1.89%)
Jul 15, 2020 7.250 7.400 7.250 7.400 16,303 -0.09(-1.20%)
Jul 14, 2020 7.100 7.490 7.100 7.490 13,253 +0.02(+0.20%)
Jul 13, 2020 7.350 7.475 7.200 7.475 24,925 +0.11(+1.56%)
Jul 10, 2020 7.690 7.690 7.330 7.360 8,400 -0.24(-3.16%)
Jul 09, 2020 7.060 7.600 7.060 7.600 18,169 +0.10(+1.33%)
Jul 08, 2020 7.600 7.600 6.500 7.500 53,097 -0.56(-6.95%)
Jul 07, 2020 8.000 8.100 7.910 8.060 12,261 -0.04(-0.49%)
Jul 06, 2020 7.992 8.130 7.520 8.100 5,792 +0.05(+0.62%)
Jul 02, 2020 8.040 8.133 7.900 8.050 2,800 -0.02(-0.25%)
Jul 01, 2020 8.050 8.309 7.810 8.070 3,589 -0.32(-3.81%)
Jun 30, 2020 7.990 8.582 7.960 8.390 2,190 +0.29(+3.58%)
Jun 29, 2020 8.790 8.790 8.000 8.100 3,708 -0.46(-5.37%)
Jun 26, 2020 8.000 8.750 8.000 8.560 19,600 +0.16(+1.90%)
Jun 25, 2020 8.420 8.420 8.400 8.400 406 +0.28(+3.45%)
Jun 24, 2020 7.890 8.120 7.850 8.120 6,522 +0.02(+0.25%)
Jun 23, 2020 8.090 8.320 7.840 8.100 6,669 -0.04(-0.47%)
Jun 22, 2020 8.460 8.460 8.084 8.138 4,880 -0.31(-3.69%)
Jun 19, 2020 8.395 8.520 8.301 8.450 4,900 +0.05(+0.60%)
Jun 18, 2020 8.250 8.750 8.015 8.400 8,092 +0.20(+2.44%)
Jun 17, 2020 8.000 8.200 7.730 8.200 7,552 +0.10(+1.23%)
Jun 16, 2020 8.100 8.100 7.866 8.100 1,462 +0.10(+1.25%)
Jun 15, 2020 7.780 8.000 7.530 8.000 7,699 +0.02(+0.25%)
Jun 12, 2020 7.780 7.980 7.780 7.980 6,400 +0.28(+3.64%)
Jun 11, 2020 7.710 7.770 7.240 7.700 25,067 -0.40(-4.94%)
Jun 10, 2020 8.190 8.200 7.890 8.100 4,001 +0.10(+1.25%)
Jun 09, 2020 7.890 8.000 7.720 8.000 2,992 +0.05(+0.63%)
Jun 08, 2020 7.860 7.950 7.770 7.950 881 +0.05(+0.59%)
Jun 05, 2020 8.150 8.150 7.693 7.903 3,300 -0.20(-2.43%)
Jun 04, 2020 8.000 8.115 7.750 8.100 2,683 +0.10(+1.25%)
Jun 03, 2020 7.660 8.000 7.622 8.000 5,287 +0.20(+2.56%)
Jun 02, 2020 8.000 8.000 7.615 7.800 2,255 +0.00(+0.00%)
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.