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

Nephros Inc (NQ: NEPH )

2.110 -0.080 (-3.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 1.610 1.610 1.550 1.550 4,433 -0.06(-3.73%)
Jun 28, 2023 1.610 390 +0.03(+1.90%)
Jun 27, 2023 1.602 1.635 1.580 1.580 3,996 -0.03(-1.86%)
Jun 26, 2023 1.640 1.640 1.600 1.610 4,601 -0.02(-1.23%)
Jun 23, 2023 1.620 1.680 1.580 1.630 9,625 -0.05(-2.98%)
Jun 22, 2023 1.760 1.763 1.680 1.680 8,378 -0.05(-2.89%)
Jun 21, 2023 1.740 1.740 1.690 1.730 2,032 -0.05(-2.81%)
Jun 20, 2023 1.790 1.840 1.640 1.780 56,368 -0.07(-3.78%)
Jun 16, 2023 1.500 1.850 1.420 1.850 110,618 +0.36(+24.16%)
Jun 15, 2023 1.670 1.673 1.450 1.490 48,987 +0.00(+0.00%)
May 08, 2023 1.470 1.570 1.460 1.490 12,571 +0.05(+3.47%)
May 05, 2023 1.437 1.440 1.437 1.440 512 +0.00(+0.00%)
May 04, 2023 1.472 1.472 1.410 1.440 8,064 +0.02(+1.41%)
May 03, 2023 1.420 1.440 1.410 1.420 4,853 +0.00(+0.00%)
May 02, 2023 1.460 1.460 1.400 1.420 5,995 -0.02(-1.39%)
May 01, 2023 1.425 1.465 1.425 1.440 1,393 +0.02(+1.41%)
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%)
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.