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

Nephros, Inc. - Common Stock (NQ:NEPH)

2.720 +0.090 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.610 2.720 2.560 2.720 17,011 +0.09(+3.43%)
May 29, 2025 2.920 2.940 2.280 2.630 67,527 -0.29(-10.00%)
May 28, 2025 3.000 3.150 2.900 2.922 15,807 -0.01(-0.27%)
May 27, 2025 2.930 3.150 2.920 2.930 52,731 +0.01(+0.34%)
May 23, 2025 2.620 2.960 2.620 2.920 75,106 +0.29(+11.03%)
May 22, 2025 2.250 2.670 2.230 2.630 71,249 +0.37(+16.37%)
May 21, 2025 2.300 2.311 2.250 2.260 5,168 -0.04(-1.94%)
May 20, 2025 2.180 2.350 2.180 2.305 28,678 +0.15(+7.20%)
May 19, 2025 2.150 2.185 2.050 2.150 9,729 -0.01(-0.46%)
May 16, 2025 2.110 2.250 2.110 2.160 4,748 +0.02(+0.93%)
May 15, 2025 2.160 2.200 2.140 2.140 1,626 +0.05(+2.39%)
May 14, 2025 2.170 2.189 2.060 2.090 10,119 -0.08(-3.69%)
May 13, 2025 2.080 2.230 2.080 2.170 10,245 +0.10(+4.78%)
May 12, 2025 2.020 2.080 1.950 2.071 20,720 +0.17(+9.00%)
May 09, 2025 2.250 2.291 1.875 1.900 25,847 -0.09(-4.52%)
May 08, 2025 1.960 1.990 1.960 1.990 9,160 +0.04(+2.06%)
May 07, 2025 1.875 1.950 1.833 1.950 1,479 +0.15(+8.33%)
May 06, 2025 1.870 1.870 1.780 1.800 10,592 -0.05(-2.70%)
May 05, 2025 1.840 1.900 1.830 1.850 4,500 -0.05(-2.39%)
May 02, 2025 1.820 1.990 1.820 1.895 3,172 +0.08(+4.13%)
May 01, 2025 2.000 2.000 1.640 1.820 7,483 -0.18(-8.99%)
Apr 30, 2025 1.970 2.050 1.910 2.000 10,447 +0.01(+0.57%)
Apr 29, 2025 1.930 2.100 1.881 1.989 5,987 -0.02(-0.77%)
Apr 28, 2025 1.940 2.010 1.800 2.004 6,476 -0.01(-0.29%)
Apr 25, 2025 1.990 2.062 1.964 2.010 3,548 +0.05(+2.43%)
Apr 24, 2025 1.970 1.986 1.962 1.962 1,138 +0.10(+5.51%)
Apr 23, 2025 1.990 1.990 1.860 1.860 3,891 -0.03(-1.59%)
Apr 22, 2025 1.970 1.970 1.890 1.890 5,045 -0.08(-4.06%)
Apr 21, 2025 2.000 2.000 1.970 1.970 719 -0.03(-1.50%)
Apr 17, 2025 1.890 2.000 1.890 2.000 2,321 +0.11(+5.82%)
Apr 16, 2025 1.890 1.890 1.890 1.890 2,333 -0.08(-4.28%)
Apr 15, 2025 2.010 2.010 1.974 1.974 1,378 -0.04(-2.01%)
Apr 14, 2025 2.050 2.045 1.962 2.015 3,398 +0.12(+6.05%)
Apr 10, 2025 1.900 1,185 +0.03(+1.60%)
Apr 09, 2025 1.840 1.890 1.810 1.870 32,042 +0.06(+3.31%)
Apr 08, 2025 1.930 2.000 1.810 1.810 10,420 -0.14(-7.18%)
Apr 07, 2025 2.060 2.060 1.660 1.950 21,254 -0.16(-7.58%)
Apr 04, 2025 2.110 2.190 2.030 2.110 25,787 -0.02(-0.94%)
Apr 03, 2025 2.140 2.219 2.080 2.130 21,424 +0.10(+4.93%)
Apr 02, 2025 1.830 2.040 1.820 2.030 42,648 +0.22(+12.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.