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

Nephros Inc (NQ: NEPH )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2021 7.920 8.000 7.490 7.490 5,800 -0.40(-5.07%)
Apr 29, 2021 7.800 8.060 7.690 7.890 10,708 +0.14(+1.81%)
Apr 28, 2021 7.950 7.950 7.470 7.750 16,050 +0.13(+1.71%)
Apr 27, 2021 7.914 7.914 7.620 7.620 2,769 -0.27(-3.42%)
Apr 26, 2021 8.000 8.115 7.800 7.890 7,574 +0.09(+1.15%)
Apr 23, 2021 7.690 7.800 7.690 7.800 3,500 +0.19(+2.50%)
Apr 22, 2021 7.550 7.800 7.540 7.610 9,886 +0.14(+1.87%)
Apr 21, 2021 7.300 7.500 6.610 7.470 41,835 +0.17(+2.33%)
Apr 20, 2021 7.770 7.770 7.300 7.300 11,679 -0.21(-2.80%)
Apr 19, 2021 7.790 7.790 7.510 7.510 7,667 -0.28(-3.59%)
Apr 16, 2021 7.670 7.790 7.460 7.790 4,100 +0.00(+0.00%)
Apr 15, 2021 7.810 7.810 7.790 7.790 1,240 +0.09(+1.17%)
Apr 14, 2021 7.790 7.910 7.680 7.700 3,699 +0.11(+1.45%)
Apr 13, 2021 7.910 8.040 7.560 7.590 4,431 -0.26(-3.31%)
Apr 12, 2021 7.910 8.090 7.850 7.850 4,273 -0.22(-2.73%)
Apr 09, 2021 7.800 8.250 7.800 8.070 8,400 +0.27(+3.46%)
Apr 08, 2021 8.010 8.018 7.750 7.800 5,835 -0.25(-3.11%)
Apr 07, 2021 8.170 8.500 8.000 8.050 16,958 +0.04(+0.50%)
Apr 06, 2021 8.030 8.352 7.691 8.010 14,149 -0.03(-0.37%)
Apr 05, 2021 6.950 8.510 6.950 8.040 120,972 +1.43(+21.63%)
Apr 01, 2021 6.955 6.955 6.260 6.610 24,900 -0.04(-0.60%)
Mar 31, 2021 6.980 6.990 6.240 6.650 49,562 -0.22(-3.20%)
Mar 30, 2021 7.300 7.390 6.870 6.870 23,470 -0.44(-6.02%)
Mar 29, 2021 7.290 7.633 7.280 7.310 2,462 -0.30(-3.89%)
Mar 26, 2021 7.260 7.606 7.260 7.606 5,000 +0.01(+0.08%)
Mar 25, 2021 7.450 7.600 7.380 7.600 16,925 +0.18(+2.43%)
Mar 24, 2021 7.350 7.508 7.350 7.420 7,498 +0.05(+0.68%)
Mar 23, 2021 7.430 7.430 7.280 7.370 5,673 -0.06(-0.81%)
Mar 22, 2021 7.640 7.640 7.160 7.430 4,752 -0.09(-1.20%)
Mar 19, 2021 7.423 7.565 7.330 7.520 8,200 +0.21(+2.87%)
Mar 18, 2021 7.150 7.490 7.150 7.310 3,217 +0.18(+2.52%)
Mar 17, 2021 7.250 7.350 7.090 7.130 24,867 -0.08(-1.11%)
Mar 16, 2021 7.480 7.480 7.190 7.210 19,524 -0.17(-2.30%)
Mar 15, 2021 7.520 7.560 7.250 7.380 24,504 -0.13(-1.73%)
Mar 12, 2021 7.769 7.890 7.347 7.510 16,300 -0.11(-1.44%)
Mar 11, 2021 7.660 7.854 7.560 7.620 16,594 -0.06(-0.78%)
Mar 10, 2021 7.780 7.792 7.400 7.680 20,528 +0.06(+0.79%)
Mar 09, 2021 7.550 7.820 7.550 7.620 7,313 -0.10(-1.36%)
Mar 08, 2021 7.645 7.940 7.310 7.725 27,292 +0.17(+2.32%)
Mar 05, 2021 7.720 7.813 7.550 7.550 15,400 -0.16(-2.08%)
Mar 04, 2021 8.240 8.240 7.710 7.710 3,041 -0.66(-7.84%)
Mar 03, 2021 7.926 8.366 7.926 8.366 7,076 +0.09(+1.04%)
Mar 02, 2021 8.190 8.280 7.661 8.280 3,852 +0.09(+1.10%)
Mar 01, 2021 7.990 8.250 7.885 8.190 13,006 +0.49(+6.36%)
Feb 26, 2021 7.600 7.870 7.380 7.700 31,700 +0.03(+0.39%)
Feb 25, 2021 7.855 7.855 7.620 7.670 3,267 -0.30(-3.76%)
Feb 24, 2021 7.750 7.970 7.710 7.970 5,802 +0.19(+2.44%)
Feb 23, 2021 7.800 7.950 7.550 7.780 5,928 -0.35(-4.36%)
Feb 22, 2021 8.341 8.500 8.000 8.135 11,147 -0.37(-4.29%)
Feb 19, 2021 8.860 9.120 8.460 8.500 20,300 -0.20(-2.30%)
Feb 18, 2021 8.960 8.980 8.700 8.700 3,582 -0.11(-1.25%)
Feb 17, 2021 8.490 8.990 8.340 8.810 13,641 +0.15(+1.73%)
Feb 16, 2021 8.938 8.938 8.500 8.660 11,428 -0.27(-3.02%)
Feb 12, 2021 8.450 8.930 8.390 8.930 20,300 +0.38(+4.44%)
Feb 11, 2021 8.150 8.900 7.881 8.550 22,486 +0.40(+4.91%)
Feb 10, 2021 8.300 8.359 7.660 8.150 42,052 -0.01(-0.12%)
Feb 09, 2021 8.260 8.260 7.799 8.160 8,639 -0.05(-0.61%)
Feb 08, 2021 7.900 8.210 7.708 8.210 40,687 +0.31(+3.92%)
Feb 05, 2021 8.010 8.010 7.740 7.900 64,200 +0.00(+0.00%)
Feb 04, 2021 8.190 8.190 7.720 7.900 41,535 -0.30(-3.66%)
Feb 03, 2021 8.310 8.320 7.800 8.200 19,277 -0.10(-1.15%)
Feb 02, 2021 7.610 8.360 7.610 8.295 33,832 +0.68(+9.00%)
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.