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 (%)
Dec 31, 2018 0.5251 0.5950 0.5251 0.5700 16,900 +0.00(+0.00%)
Dec 28, 2018 0.5800 0.5800 0.5300 0.5700 40,600 -0.00(-0.52%)
Dec 27, 2018 0.5800 0.5800 0.5200 0.5730 3,072 -0.03(-4.47%)
Dec 26, 2018 0.5650 0.5998 0.5400 0.5998 102,153 +0.02(+4.31%)
Dec 24, 2018 0.5750 0.5750 0.5750 0.5750 2,400 +0.01(+0.88%)
Dec 21, 2018 0.5901 0.5901 0.5700 0.5700 44,000 -0.03(-5.00%)
Dec 20, 2018 0.6000 0.6000 0.5800 0.6000 6,734 -0.05(-7.69%)
Dec 19, 2018 0.6300 0.6800 0.6300 0.6500 11,069 +0.00(+0.00%)
Dec 18, 2018 0.6200 0.6650 0.6200 0.6500 74,458 +0.04(+5.69%)
Dec 17, 2018 0.6100 0.6200 0.6000 0.6150 13,912 -0.00(-0.77%)
Dec 14, 2018 0.6290 0.6400 0.6020 0.6198 41,100 +0.02(+3.13%)
Dec 13, 2018 0.6400 0.6400 0.6000 0.6010 140,460 -0.04(-6.11%)
Dec 12, 2018 0.6640 0.6640 0.6400 0.6401 39,696 -0.02(-3.02%)
Dec 11, 2018 0.6700 0.6700 0.6600 0.6600 70,547 -0.01(-2.15%)
Dec 10, 2018 0.6750 0.6775 0.6745 0.6745 11,123 -0.00(-0.07%)
Dec 07, 2018 0.6800 0.6800 0.6750 0.6750 34,000 -0.01(-0.74%)
Dec 06, 2018 0.6700 0.7000 0.6700 0.6800 15,639 -0.01(-1.45%)
Dec 04, 2018 0.6900 0.6900 0.6700 0.6900 28,600 +0.01(+1.47%)
Dec 03, 2018 0.6800 0.6900 0.6650 0.6800 14,580 -0.01(-1.45%)
Nov 30, 2018 0.6200 0.6999 0.6100 0.6900 238,000 +0.06(+9.52%)
Nov 29, 2018 0.5900 0.6400 0.5600 0.6300 53,400 +0.04(+6.87%)
Nov 28, 2018 0.5510 0.5950 0.5400 0.5895 105,339 -0.01(-0.92%)
Nov 27, 2018 0.5725 0.5950 0.5500 0.5950 5,620 +0.00(+0.00%)
Nov 26, 2018 0.6100 0.6100 0.5735 0.5950 1,289 -0.00(-0.80%)
Nov 21, 2018 0.5998 0.5998 0.5998 0 +0.02(+3.41%)
Nov 20, 2018 0.5420 0.5800 0.5420 0.5800 9,822 +0.04(+7.41%)
Nov 19, 2018 0.5600 0.5600 0.5400 0.5400 23,883 -0.02(-3.57%)
Nov 16, 2018 0.5800 0.6000 0.5600 0.5600 6,300 -0.01(-1.75%)
Nov 15, 2018 0.5800 0.5900 0.5700 0.5700 4,750 -0.03(-5.00%)
Nov 14, 2018 0.5820 0.6000 0.5700 0.6000 12,900 +0.03(+5.08%)
Nov 13, 2018 0.6000 0.6000 0.5710 0.5710 2,300 -0.01(-1.55%)
Nov 12, 2018 0.6000 0.6000 0.5800 0.5800 11,383 -0.02(-3.33%)
Nov 08, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.56%)
Nov 07, 2018 0.5945 0.6095 0.5890 0.6095 4,703 -0.03(-4.77%)
Nov 02, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 01, 2018 0.5850 0.6400 0.5850 0.6400 5,692 +0.08(+14.29%)
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%)
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.