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

Nephros Inc (NQ: NEPH )

2.180 -0.020 (-0.91%)
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 (%)
Feb 28, 2020 8.470 8.470 7.232 7.870 26,300 -0.33(-4.02%)
Feb 27, 2020 8.500 8.500 8.100 8.200 33,343 -0.11(-1.32%)
Feb 26, 2020 8.560 8.716 8.250 8.310 30,835 -0.34(-3.93%)
Feb 25, 2020 8.550 8.900 8.450 8.650 7,648 -0.13(-1.50%)
Feb 24, 2020 8.781 8.781 8.781 8.781 635 -0.04(-0.49%)
Feb 21, 2020 8.825 8.825 8.825 20 +0.00(+0.00%)
Feb 20, 2020 8.840 8.900 8.813 8.825 4,694 -0.07(-0.73%)
Feb 19, 2020 8.950 9.061 8.890 8.890 26,028 +0.01(+0.11%)
Feb 18, 2020 8.800 9.000 8.560 8.880 10,382 +0.10(+1.14%)
Feb 14, 2020 8.729 8.990 8.725 8.780 16,200 +0.06(+0.69%)
Feb 13, 2020 8.660 9.116 8.660 8.720 11,811 -0.14(-1.58%)
Feb 12, 2020 9.150 9.150 8.767 8.860 8,910 -0.34(-3.70%)
Feb 11, 2020 9.100 9.300 9.000 9.200 2,022 -0.14(-1.50%)
Feb 10, 2020 9.070 9.433 9.070 9.340 7,292 +0.52(+5.90%)
Feb 07, 2020 9.200 9.313 8.820 8.820 7,200 -0.54(-5.82%)
Feb 06, 2020 9.300 9.398 9.280 9.365 1,078 +0.06(+0.70%)
Feb 05, 2020 9.220 9.650 9.203 9.300 23,036 +0.15(+1.64%)
Feb 04, 2020 9.270 9.280 9.110 9.150 17,102 +0.00(+0.00%)
Feb 03, 2020 8.920 9.350 8.920 9.150 10,701 +0.20(+2.23%)
Jan 31, 2020 9.580 9.580 8.475 8.950 65,400 -0.50(-5.29%)
Jan 30, 2020 9.450 9.450 9.250 9.450 7,886 +0.00(+0.00%)
Jan 29, 2020 9.450 9.450 9.370 9.450 2,619 +0.00(+0.00%)
Jan 28, 2020 9.310 9.450 9.310 9.450 931 +0.03(+0.32%)
Jan 27, 2020 9.650 9.650 9.365 9.420 3,663 -0.20(-2.08%)
Jan 24, 2020 9.560 9.630 9.540 9.620 2,800 +0.06(+0.63%)
Jan 23, 2020 9.440 9.680 9.250 9.560 1,926 +0.06(+0.63%)
Jan 22, 2020 9.910 9.910 9.350 9.500 8,078 -0.24(-2.49%)
Jan 21, 2020 9.600 9.751 9.250 9.742 7,276 +0.42(+4.53%)
Jan 17, 2020 10.03 10.03 8.740 9.320 30,800 -0.66(-6.61%)
Jan 16, 2020 9.880 10.05 9.750 9.980 1,090 +0.19(+1.94%)
Jan 15, 2020 9.840 10.16 9.520 9.790 7,352 +0.14(+1.45%)
Jan 14, 2020 9.970 10.08 9.590 9.650 27,437 -0.27(-2.72%)
Jan 13, 2020 10.30 10.30 9.510 9.920 2,937 -0.37(-3.60%)
Jan 10, 2020 10.15 10.32 10.14 10.29 4,100 +0.22(+2.18%)
Jan 09, 2020 10.12 10.14 10.04 10.07 5,130 +0.22(+2.23%)
Jan 08, 2020 9.850 10.32 9.850 9.850 29,880 -0.09(-0.91%)
Jan 07, 2020 10.10 10.30 9.274 9.940 8,085 -0.09(-0.90%)
Jan 06, 2020 9.190 10.40 9.190 10.03 37,982 +1.18(+13.33%)
Jan 03, 2020 9.360 10.12 8.670 8.850 16,000 -0.46(-4.93%)
Jan 02, 2020 9.370 9.710 9.220 9.309 5,323 -0.64(-6.45%)
Dec 31, 2019 9.150 9.950 9.099 9.950 3,700 +0.60(+6.42%)
Dec 30, 2019 9.950 9.950 9.350 9.350 3,686 -0.79(-7.79%)
Dec 27, 2019 9.990 10.22 9.410 10.14 3,700 +0.24(+2.42%)
Dec 26, 2019 9.200 10.80 9.040 9.900 58,656 +0.65(+7.03%)
Dec 24, 2019 8.640 9.440 8.560 9.250 3,800 +0.01(+0.11%)
Dec 23, 2019 9.540 9.540 8.710 9.240 14,061 -0.02(-0.22%)
Dec 20, 2019 9.300 9.740 9.205 9.260 42,000 +0.16(+1.76%)
Dec 19, 2019 9.020 9.440 9.020 9.100 10,771 +0.49(+5.69%)
Dec 18, 2019 9.050 9.440 8.610 8.610 15,145 -0.39(-4.33%)
Dec 17, 2019 8.700 9.300 8.700 9.000 16,456 +0.43(+5.02%)
Dec 16, 2019 8.450 8.960 8.450 8.570 41,926 +0.27(+3.25%)
Dec 13, 2019 8.420 8.440 8.300 8.300 15,700 -0.09(-1.07%)
Dec 12, 2019 8.276 8.390 8.276 8.390 5,004 +0.14(+1.70%)
Dec 11, 2019 8.110 8.390 8.110 8.250 10,224 +0.19(+2.36%)
Dec 10, 2019 8.350 8.350 8.030 8.060 1,810 -0.16(-1.95%)
Dec 09, 2019 8.000 8.300 8.000 8.220 1,538 +0.14(+1.73%)
Dec 06, 2019 8.150 8.350 7.980 8.080 4,500 -0.07(-0.86%)
Dec 05, 2019 8.010 8.150 7.900 8.150 10,464 +0.24(+3.03%)
Dec 04, 2019 7.970 8.090 7.890 7.910 15,296 -0.25(-3.06%)
Dec 03, 2019 7.990 8.200 7.950 8.160 5,823 +0.01(+0.12%)
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.