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, 2018 0.5750 0.5750 0.5600 0.5600 8,000 -0.03(-5.88%)
Oct 30, 2018 0.5950 0.5950 0.5950 0.5950 200 +0.03(+4.39%)
Oct 29, 2018 0.5700 0.5950 0.5700 0.5700 5,700 +0.00(+0.00%)
Oct 26, 2018 0.5865 0.5865 0.5700 0.5700 2,000 -0.01(-1.72%)
Oct 24, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 23, 2018 0.5800 0.5800 0.5800 0.5800 26,874 +0.00(+0.00%)
Oct 22, 2018 0.6028 0.6028 0.5800 0.5800 10,351 -0.01(-1.34%)
Oct 19, 2018 0.6000 0.6000 0.5879 0.5879 4,700 +0.01(+1.36%)
Oct 18, 2018 0.6067 0.6067 0.5800 0.5800 3,325 +0.00(+0.00%)
Oct 17, 2018 0.5901 0.6480 0.5800 0.5800 46,038 -0.05(-7.20%)
Oct 16, 2018 0.6000 0.6250 0.6000 0.6250 29,713 +0.02(+2.80%)
Oct 15, 2018 0.6240 0.6240 0.5900 0.6080 4,002 -0.00(-0.33%)
Oct 12, 2018 0.6290 0.6290 0.6100 0.6100 11,100 -0.01(-1.61%)
Oct 11, 2018 0.6300 0.6479 0.6200 0.6200 11,925 +0.02(+3.33%)
Oct 10, 2018 0.6498 0.6498 0.6000 0.6000 5,800 -0.03(-4.76%)
Oct 09, 2018 0.6400 0.6400 0.6300 0.6300 2,070 +0.00(+0.00%)
Oct 08, 2018 0.6500 0.6780 0.6300 0.6300 33,937 -0.02(-3.37%)
Oct 05, 2018 0.6700 0.6800 0.6520 0.6520 11,800 -0.02(-3.41%)
Oct 04, 2018 0.6775 0.6925 0.6500 0.6750 16,970 -0.03(-4.26%)
Oct 03, 2018 0.6900 0.7050 0.6500 0.7050 44,302 +0.06(+10.16%)
Oct 02, 2018 0.6900 0.6900 0.6400 0.6400 10,927 -0.01(-1.54%)
Oct 01, 2018 0.6200 0.6700 0.6100 0.6500 132,070 +0.05(+7.79%)
Sep 28, 2018 0.6101 0.6200 0.6030 0.6030 87,500 +0.00(+0.48%)
Sep 27, 2018 0.6100 0.6100 0.6001 0.6001 9,298 -0.02(-3.21%)
Sep 26, 2018 0.6001 0.6200 0.6001 0.6200 2,192 -0.02(-3.11%)
Sep 25, 2018 0.5975 0.6399 0.5853 0.6399 48,347 +0.05(+8.00%)
Sep 24, 2018 0.6000 0.6000 0.5800 0.5925 66,100 +0.01(+2.16%)
Sep 21, 2018 0.5900 0.5900 0.5800 0.5800 22,500 -0.01(-1.69%)
Sep 20, 2018 0.6000 0.6100 0.5900 0.5900 21,200 +0.01(+0.85%)
Sep 19, 2018 0.6000 0.6000 0.5800 0.5850 34,000 -0.02(-2.50%)
Sep 18, 2018 0.5845 0.6000 0.5845 0.6000 6,878 +0.02(+2.56%)
Sep 17, 2018 0.5850 0.5850 0.5850 0.5850 1,000 -0.04(-5.65%)
Sep 14, 2018 0.5899 0.6200 0.5899 0.6200 4,400 +0.00(+0.00%)
Sep 13, 2018 0.6300 0.6325 0.6075 0.6200 22,600 +0.01(+1.64%)
Sep 12, 2018 0.6125 0.6300 0.5800 0.6100 97,458 +0.00(+0.00%)
Sep 11, 2018 0.5645 0.6250 0.5645 0.6100 42,440 -0.01(-0.81%)
Sep 10, 2018 0.5790 0.6200 0.5790 0.6150 10,480 +0.02(+3.36%)
Sep 07, 2018 0.5800 0.5950 0.5790 0.5950 10,600 -0.02(-2.78%)
Sep 06, 2018 0.6200 0.6200 0.5790 0.6120 82,557 -0.01(-1.29%)
Sep 05, 2018 0.6180 0.6200 0.6051 0.6200 12,914 +0.02(+3.33%)
Sep 04, 2018 0.6150 0.6150 0.6000 0.6000 4,350 -0.01(-1.64%)
Aug 31, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.33%)
Aug 30, 2018 0.6000 0.6100 0.5900 0.6080 24,808 +0.03(+4.83%)
Aug 29, 2018 0.5800 0.5800 0.5725 0.5800 8,375 +0.00(+0.35%)
Aug 28, 2018 0.5875 0.5890 0.5700 0.5780 35,900 -0.01(-1.20%)
Aug 27, 2018 0.5900 0.5990 0.5850 0.5850 23,785 -0.01(-0.85%)
Aug 24, 2018 0.5950 0.5950 0.5900 0.5900 14,300 +0.00(+0.00%)
Aug 23, 2018 0.5900 0.6080 0.5900 0.5900 39,517 +0.00(+0.00%)
Aug 22, 2018 0.5916 0.5940 0.5900 0.5900 83,525 -0.00(-0.67%)
Aug 21, 2018 0.5940 0.5980 0.5900 0.5940 8,276 +0.00(+0.68%)
Aug 20, 2018 0.6000 0.6000 0.5900 0.5900 6,803 -0.02(-2.96%)
Aug 17, 2018 0.5990 0.6080 0.5945 0.6080 16,900 +0.01(+2.18%)
Aug 16, 2018 0.5700 0.5950 0.5525 0.5950 62,536 +0.01(+0.93%)
Aug 15, 2018 0.5660 0.5895 0.5660 0.5895 2,100 -0.01(-1.75%)
Aug 14, 2018 0.6150 0.6150 0.4521 0.6000 177,049 -0.02(-2.91%)
Aug 13, 2018 0.6200 0.6200 0.5520 0.6180 34,389 -0.00(-0.24%)
Aug 10, 2018 0.6400 0.6400 0.6000 0.6195 57,100 -0.00(-0.08%)
Aug 09, 2018 0.6760 0.6760 0.6000 0.6200 131,659 -0.06(-8.28%)
Aug 08, 2018 0.6700 0.6850 0.6450 0.6760 33,633 +0.02(+2.42%)
Aug 07, 2018 0.6850 0.6850 0.6600 0.6600 19,422 -0.01(-1.74%)
Aug 06, 2018 0.6550 0.6800 0.6485 0.6717 56,014 +0.02(+3.34%)
Aug 03, 2018 0.6250 0.6500 0.6250 0.6500 7,300 +0.03(+4.00%)
Aug 02, 2018 0.6400 0.6550 0.6250 0.6250 23,282 -0.04(-6.02%)
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.