Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

1.550 +0.040 (+2.65%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 29, 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 (%)
Nov 29, 2024 1.550 1.550 1.550 1.550 219 +0.04(+2.65%)
Nov 27, 2024 1.560 1.565 1.510 1.510 16,907 -0.05(-3.21%)
Nov 26, 2024 1.590 1.590 1.530 1.560 23,046 +0.02(+1.30%)
Nov 25, 2024 1.545 1.565 1.500 1.540 17,765 +0.03(+1.99%)
Nov 22, 2024 1.535 1.559 1.480 1.510 30,852 +0.01(+0.67%)
Nov 21, 2024 1.510 1.598 1.480 1.500 15,305 -0.09(-5.66%)
Nov 20, 2024 1.588 1.590 1.588 1.590 439 +0.05(+3.25%)
Nov 19, 2024 1.613 1.613 1.540 1.540 3,052 -0.05(-3.14%)
Nov 18, 2024 1.540 1.600 1.520 1.590 2,941 +0.03(+1.92%)
Nov 15, 2024 1.520 1.589 1.520 1.560 1,754 -0.02(-1.27%)
Nov 14, 2024 1.620 1.620 1.580 1.580 4,753 -0.05(-3.07%)
Nov 13, 2024 1.640 1.640 1.610 1.630 4,268 -0.01(-0.61%)
Nov 12, 2024 1.650 1.666 1.614 1.640 5,461 +0.03(+1.86%)
Nov 11, 2024 1.640 1.640 1.610 1.610 8,683 +0.00(+0.00%)
Nov 08, 2024 1.630 1.640 1.600 1.610 10,853 +0.06(+3.87%)
Nov 07, 2024 1.533 1.570 1.533 1.550 12,057 +0.03(+1.97%)
Nov 06, 2024 1.540 1.550 1.456 1.520 11,889 +0.02(+1.33%)
Nov 05, 2024 1.490 1.500 1.390 1.500 17,949 +0.08(+5.63%)
Nov 04, 2024 1.460 1.475 1.420 1.420 28,896 -0.04(-2.67%)
Nov 01, 2024 1.477 1.477 1.459 1.459 898 +0.01(+0.61%)
Oct 31, 2024 1.480 1.500 1.450 1.450 4,683 +0.02(+1.40%)
Oct 30, 2024 1.430 1.492 1.395 1.430 14,925 +0.01(+0.73%)
Oct 29, 2024 1.430 1.430 1.420 1.420 1,204 +0.02(+1.76%)
Oct 28, 2024 1.430 1.450 1.380 1.395 3,402 +0.02(+1.09%)
Oct 25, 2024 1.430 1.430 1.380 1.380 3,293 +0.02(+1.15%)
Oct 24, 2024 1.380 1.380 1.364 1.364 3,446 -0.03(-1.85%)
Oct 23, 2024 1.380 1.495 1.380 1.390 17,410 -0.04(-2.95%)
Oct 22, 2024 1.430 1.455 1.420 1.432 2,092 -0.01(-0.53%)
Oct 21, 2024 1.470 1.490 1.430 1.440 8,918 -0.03(-1.75%)
Oct 18, 2024 1.500 1.520 1.420 1.466 17,590 -0.03(-2.29%)
Oct 17, 2024 1.500 1.526 1.480 1.500 10,984 +0.00(+0.00%)
Oct 16, 2024 1.530 1.585 1.480 1.500 8,141 +0.04(+2.74%)
Oct 15, 2024 1.490 1.500 1.440 1.460 4,843 -0.04(-2.67%)
Oct 14, 2024 1.470 1.535 1.448 1.500 12,364 +0.04(+2.74%)
Oct 11, 2024 1.430 1.460 1.430 1.460 3,682 +0.00(+0.21%)
Oct 10, 2024 1.460 1.470 1.450 1.457 7,372 -0.03(-2.21%)
Oct 09, 2024 1.450 1.490 1.450 1.490 6,401 -0.01(-0.67%)
Oct 08, 2024 1.550 1.570 1.480 1.500 38,301 -0.06(-3.85%)
Oct 07, 2024 1.560 1.560 1.550 1.560 2,626 -0.02(-1.27%)
Oct 04, 2024 1.590 1.600 1.550 1.580 68,919 +0.01(+0.64%)
Oct 03, 2024 1.560 1.600 1.560 1.570 7,095 +0.00(+0.00%)
Oct 02, 2024 1.590 1.615 1.570 1.570 26,188 -0.07(-4.27%)
Oct 01, 2024 1.715 1.715 1.638 1.640 40,101 -0.07(-4.09%)
Sep 30, 2024 1.690 1.710 1.680 1.710 33,953 +0.00(+0.00%)
Sep 27, 2024 1.740 1.740 1.700 1.710 9,749 -0.08(-4.47%)
Sep 26, 2024 1.760 1.790 1.700 1.790 39,980 +0.00(+0.00%)
Sep 25, 2024 1.790 1.800 1.740 1.790 3,852 +0.04(+2.29%)
Sep 24, 2024 1.810 1.810 1.740 1.750 2,472 -0.03(-1.69%)
Sep 23, 2024 1.800 1.800 1.780 1.780 1,428 -0.06(-3.26%)
Sep 20, 2024 1.780 1.840 1.670 1.840 32,147 +0.04(+1.94%)
Sep 19, 2024 1.810 1.844 1.780 1.805 6,221 +0.00(+0.28%)
Sep 18, 2024 1.800 1.800 1.800 1.800 4,880 -0.01(-0.55%)
Sep 17, 2024 1.800 1.810 1.800 1.810 3,436 +0.01(+0.56%)
Sep 16, 2024 1.812 1.850 1.790 1.800 2,193 -0.06(-3.35%)
Sep 13, 2024 1.830 1.862 1.830 1.862 1,071 -0.01(-0.66%)
Sep 12, 2024 1.920 1.920 1.840 1.875 1,049 -0.01(-0.55%)
Sep 11, 2024 1.840 1.885 1.840 1.885 2,149 +0.02(+1.17%)
Sep 10, 2024 1.850 1.865 1.840 1.863 3,738 -0.02(-0.89%)
Sep 09, 2024 1.880 1.890 1.850 1.880 2,172 +0.00(+0.00%)
Sep 06, 2024 1.880 1.880 1.880 1.880 323 +0.03(+1.62%)
Sep 05, 2024 1.920 1.920 1.840 1.850 2,621 -0.04(-2.12%)
Sep 04, 2024 1.830 1.890 1.830 1.890 949 +0.01(+0.80%)
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.