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

Nephros Inc (NQ: NEPH )

2.180 UNCHANGED
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 (%)
Jul 30, 2021 8.430 8.510 8.305 8.359 5,651 -0.16(-1.89%)
Jul 29, 2021 8.900 9.330 8.480 8.520 12,813 -0.48(-5.33%)
Jul 28, 2021 9.319 9.319 8.860 9.000 848 -0.20(-2.17%)
Jul 27, 2021 9.200 9.250 9.200 9.200 1,370 -0.04(-0.40%)
Jul 26, 2021 9.220 9.455 9.214 9.237 3,490 -0.10(-1.03%)
Jul 23, 2021 9.050 9.333 9.050 9.333 2,146 +0.40(+4.48%)
Jul 22, 2021 8.933 8.933 8.933 8.933 231 -0.31(-3.32%)
Jul 21, 2021 9.470 9.470 9.240 9.240 3,263 +0.04(+0.43%)
Jul 20, 2021 8.960 9.740 8.885 9.200 12,215 +0.27(+3.02%)
Jul 19, 2021 8.950 8.970 8.770 8.930 24,870 -0.05(-0.56%)
Jul 16, 2021 8.970 9.120 8.950 8.980 12,225 -0.04(-0.44%)
Jul 15, 2021 8.980 9.330 8.980 9.020 1,936 +0.03(+0.33%)
Jul 14, 2021 9.454 9.743 8.990 8.990 2,301 -0.46(-4.87%)
Jul 13, 2021 9.385 9.555 9.385 9.450 2,323 +0.12(+1.29%)
Jul 12, 2021 9.300 9.500 9.210 9.330 4,273 +0.26(+2.83%)
Jul 09, 2021 8.760 9.180 8.760 9.073 9,418 +0.28(+3.22%)
Jul 08, 2021 9.549 9.570 8.500 8.790 22,846 -0.85(-8.82%)
Jul 07, 2021 9.794 9.955 9.620 9.640 12,835 -0.29(-2.92%)
Jul 06, 2021 9.560 9.930 9.407 9.930 7,853 +0.53(+5.64%)
Jul 02, 2021 9.670 9.670 9.380 9.400 5,973 -0.61(-6.09%)
Jul 01, 2021 10.20 10.20 9.640 10.01 7,315 -0.14(-1.37%)
Jun 30, 2021 10.73 10.87 9.580 10.15 47,166 -0.53(-4.97%)
Jun 29, 2021 9.500 11.67 9.420 10.68 83,037 +1.29(+13.77%)
Jun 28, 2021 9.030 9.387 9.030 9.387 1,436 +0.05(+0.51%)
Jun 25, 2021 9.020 9.410 9.020 9.340 14,184 +0.34(+3.78%)
Jun 24, 2021 9.100 9.289 9.000 9.000 993 -0.15(-1.64%)
Jun 23, 2021 8.970 9.155 8.900 9.150 3,571 +0.18(+2.01%)
Jun 22, 2021 9.120 9.180 8.970 8.970 9,548 -0.19(-2.11%)
Jun 21, 2021 9.110 9.260 9.010 9.163 1,631 -0.14(-1.47%)
Jun 18, 2021 8.950 9.300 8.924 9.300 17,997 +0.17(+1.86%)
Jun 17, 2021 9.010 9.130 9.000 9.130 2,166 -0.03(-0.33%)
Jun 16, 2021 9.040 9.160 9.010 9.160 5,433 +0.16(+1.78%)
Jun 15, 2021 8.975 9.201 8.975 9.000 1,638 -0.18(-1.96%)
Jun 14, 2021 9.130 9.190 9.130 9.180 1,371 -0.01(-0.05%)
Jun 11, 2021 9.250 9.250 9.185 9.185 1,696 -0.06(-0.70%)
Jun 10, 2021 9.100 9.250 9.100 9.250 14,930 +0.28(+3.12%)
Jun 09, 2021 9.020 9.130 8.960 8.970 9,481 +0.11(+1.24%)
Jun 08, 2021 9.220 9.350 8.860 8.860 16,102 -0.37(-4.01%)
Jun 07, 2021 9.000 9.230 8.710 9.230 12,611 +0.43(+4.89%)
Jun 04, 2021 8.800 8.960 8.765 8.800 911 -0.15(-1.68%)
Jun 03, 2021 8.960 8.960 8.630 8.950 3,006 -0.02(-0.18%)
Jun 02, 2021 8.680 8.966 8.680 8.966 1,891 +0.10(+1.09%)
Jun 01, 2021 8.560 8.930 8.560 8.870 7,842 +0.12(+1.37%)
May 28, 2021 8.710 8.750 8.700 8.750 865 -0.03(-0.29%)
May 27, 2021 8.775 8.775 8.775 8.775 606 +0.20(+2.28%)
May 26, 2021 8.630 8.770 8.560 8.580 13,235 +0.08(+0.94%)
May 25, 2021 8.090 8.880 8.044 8.500 26,444 +0.39(+4.76%)
May 24, 2021 8.170 8.170 8.114 8.114 1,575 +0.01(+0.17%)
May 21, 2021 8.190 8.229 8.100 8.100 3,899 -0.03(-0.37%)
May 20, 2021 8.170 8.197 8.010 8.130 8,053 +0.00(+0.00%)
May 19, 2021 7.990 8.130 7.770 8.130 3,679 +0.16(+2.01%)
May 18, 2021 8.040 8.140 7.950 7.970 3,551 +0.15(+1.92%)
May 17, 2021 7.700 7.820 7.260 7.820 24,393 +0.17(+2.22%)
May 14, 2021 8.090 8.196 7.630 7.650 15,918 -0.37(-4.61%)
May 13, 2021 8.150 8.150 7.958 8.020 6,519 +0.03(+0.38%)
May 12, 2021 7.980 8.250 7.663 7.990 8,238 -0.14(-1.72%)
May 11, 2021 7.580 8.130 7.520 8.130 15,529 +0.41(+5.31%)
May 10, 2021 7.500 7.900 7.500 7.720 12,332 +0.33(+4.48%)
May 07, 2021 7.700 7.896 7.350 7.389 47,095 -0.38(-4.90%)
May 06, 2021 8.000 8.000 7.750 7.770 5,142 -0.13(-1.65%)
May 05, 2021 8.000 8.014 7.806 7.900 6,057 +0.00(+0.00%)
May 04, 2021 7.930 8.140 7.900 7.900 11,986 -0.09(-1.13%)
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.