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 (%)
Jul 31, 2017 0.2100 0.2580 0.2032 0.2580 55,045 +0.05(+22.86%)
Jul 28, 2017 0.2110 0.2110 0.1975 0.2100 180,886 -0.00(-0.70%)
Jul 27, 2017 0.2250 0.2250 0.2115 0.2115 77,475 -0.01(-6.00%)
Jul 26, 2017 0.2500 0.2500 0.2250 0.2250 72,229 -0.02(-10.00%)
Jul 25, 2017 0.2676 0.2676 0.2053 0.2500 191,800 -0.03(-9.95%)
Jul 24, 2017 0.2800 0.2800 0.2575 0.2776 49,900 -0.00(-0.85%)
Jul 21, 2017 0.2700 0.2849 0.2700 0.2800 33,353 +0.01(+5.11%)
Jul 20, 2017 0.2910 0.2910 0.2601 0.2664 31,750 -0.02(-5.53%)
Jul 19, 2017 0.2900 0.2950 0.2820 0.2820 78,560 -0.01(-2.76%)
Jul 18, 2017 0.2900 0.2950 0.2900 0.2900 36,450 +0.01(+3.53%)
Jul 17, 2017 0.2938 0.3000 0.2800 0.2801 44,914 -0.02(-6.60%)
Jul 14, 2017 0.2800 0.2999 0.2651 0.2999 133,240 +0.01(+3.41%)
Jul 13, 2017 0.2600 0.2900 0.2500 0.2900 11,100 +0.03(+11.54%)
Jul 12, 2017 0.2499 0.2600 0.2350 0.2600 352,643 +0.03(+10.64%)
Jul 11, 2017 0.2500 0.2575 0.2301 0.2350 134,819 -0.02(-6.00%)
Jul 10, 2017 0.2275 0.2550 0.2250 0.2500 137,181 +0.02(+8.70%)
Jul 07, 2017 0.2250 0.2300 0.2200 0.2300 42,260 +0.02(+6.98%)
Jul 06, 2017 0.2221 0.2300 0.2150 0.2150 85,400 -0.01(-3.15%)
Jul 05, 2017 0.2300 0.2480 0.2201 0.2220 54,300 +0.00(+0.41%)
Jul 03, 2017 0.2300 0.2300 0.2200 0.2211 124,986 -0.01(-3.83%)
Jun 30, 2017 0.2550 0.2700 0.1810 0.2299 123,208 -0.00(-0.56%)
Jun 29, 2017 0.2399 0.2499 0.2300 0.2312 52,494 +0.00(+0.52%)
Jun 28, 2017 0.2355 0.2654 0.2300 0.2300 52,108 -0.00(-1.03%)
Jun 27, 2017 0.3000 0.3000 0.2324 0.2324 1,300 +0.00(+1.00%)
Jun 26, 2017 0.2210 0.2500 0.2210 0.2301 18,758 -0.01(-6.08%)
Jun 23, 2017 0.2600 0.2600 0.2450 0.2450 106,342 -0.01(-4.00%)
Jun 22, 2017 0.2730 0.2730 0.2552 0.2552 13,000 -0.01(-5.48%)
Jun 21, 2017 0.2600 0.2700 0.2555 0.2700 105,694 +0.01(+3.81%)
Jun 20, 2017 0.2600 0.2800 0.2570 0.2601 44,725 -0.02(-7.11%)
Jun 19, 2017 0.2601 0.2800 0.2601 0.2800 9,550 +0.00(+0.00%)
Jun 16, 2017 0.2640 0.2800 0.2640 0.2800 7,210 +0.01(+2.20%)
Jun 15, 2017 0.2510 0.2997 0.2510 0.2740 1,925 -0.02(-5.53%)
Jun 14, 2017 0.2900 0.2900 0.2711 0.2900 8,000 +0.00(+0.00%)
Jun 13, 2017 0.2900 0.2900 0.2900 0.2900 1,508 +0.00(+0.00%)
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.