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

Nephros Inc (OP: NEPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.4550 0.4550 0.4500 0.4500 950 +0.00(+0.00%)
Oct 30, 2017 0.4500 0.4500 0.4350 0.4500 41,505 +0.00(+0.00%)
Oct 27, 2017 0.5000 0.5000 0.4150 0.4500 23,150 -0.05(-10.00%)
Oct 26, 2017 0.4350 0.5000 0.4350 0.5000 2,100 +0.05(+11.11%)
Oct 25, 2017 0.4700 0.4700 0.4020 0.4500 75,850 +0.00(+0.00%)
Oct 24, 2017 0.4550 0.4700 0.4500 0.4500 26,935 -0.02(-3.23%)
Oct 23, 2017 0.5000 0.5000 0.4550 0.4650 20,828 -0.03(-7.00%)
Oct 20, 2017 0.5450 0.5500 0.4975 0.5000 31,800 -0.05(-8.26%)
Oct 19, 2017 0.5000 0.5450 0.4508 0.5450 23,848 +0.05(+9.00%)
Oct 18, 2017 0.5000 0.5100 0.5000 0.5000 72,440 +0.05(+11.11%)
Oct 17, 2017 0.4700 0.5000 0.4500 0.4500 71,442 +0.00(+0.00%)
Oct 16, 2017 0.4400 0.4900 0.4100 0.4500 97,348 +0.05(+12.50%)
Oct 13, 2017 0.4200 0.4200 0.4000 0.4000 18,000 -0.05(-11.11%)
Oct 12, 2017 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Oct 11, 2017 0.4360 0.4500 0.4000 0.4500 14,424 +0.01(+2.27%)
Oct 10, 2017 0.3699 0.4500 0.3699 0.4400 112,945 -0.01(-2.22%)
Oct 09, 2017 0.4400 0.4500 0.4100 0.4500 37,517 +0.03(+5.88%)
Oct 06, 2017 0.4000 0.4250 0.4000 0.4250 9,351 +0.02(+6.25%)
Oct 05, 2017 0.4001 0.4100 0.3901 0.4000 37,350 -0.03(-6.98%)
Oct 04, 2017 0.3902 0.4300 0.3798 0.4300 155,739 +0.04(+10.26%)
Oct 03, 2017 0.4000 0.4080 0.3700 0.3900 56,982 +0.03(+8.33%)
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.