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 (%)
Nov 30, 2017 0.5000 0.5000 0.4650 0.5000 22,056 +0.07(+16.25%)
Nov 29, 2017 0.4320 0.4610 0.4301 0.4301 2,889 -0.05(-10.40%)
Nov 28, 2017 0.4500 0.4900 0.4500 0.4800 15,800 +0.03(+6.67%)
Nov 27, 2017 0.5000 0.5000 0.4500 0.4500 10,165 -0.05(-10.00%)
Nov 24, 2017 0.4998 0.5000 0.4998 0.5000 1,000 +0.08(+18.48%)
Nov 22, 2017 0.4220 0.4220 0.4220 0.4220 265 -0.08(-15.60%)
Nov 21, 2017 0.4650 0.5000 0.4650 0.5000 4,214 +0.08(+18.76%)
Nov 20, 2017 0.4300 0.4605 0.4200 0.4210 31,476 -0.04(-9.58%)
Nov 17, 2017 0.4656 0.4656 0.4656 0.4656 1,000 +0.02(+3.47%)
Nov 16, 2017 0.4301 0.4500 0.4301 0.4500 7,574 -0.05(-10.00%)
Nov 15, 2017 0.4300 0.5000 0.4300 0.5000 12,415 +0.08(+18.54%)
Nov 14, 2017 0.4218 0.4218 0.4218 0.4218 100 +0.00(+0.16%)
Nov 13, 2017 0.4500 0.4500 0.4211 0.4211 40,663 -0.04(-8.46%)
Nov 10, 2017 0.5000 0.5000 0.4500 0.4600 22,311 +0.00(+0.00%)
Nov 09, 2017 0.4700 0.4700 0.4600 0.4600 25,532 -0.01(-2.13%)
Nov 07, 2017 0.4700 0.4700 0.4700 82 -0.03(-6.00%)
Nov 06, 2017 0.5000 0.5000 0.5000 0.5000 17,603 +0.01(+1.01%)
Nov 03, 2017 0.4525 0.4950 0.4525 0.4950 55,800 +0.03(+5.32%)
Nov 02, 2017 0.4700 0.4700 0.4700 0.4700 700 +0.03(+8.05%)
Nov 01, 2017 0.4350 0.4350 0.4350 0.4350 908 -0.02(-3.33%)
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%)
Oct 02, 2017 0.3000 0.4200 0.3000 0.3600 115,233 +0.06(+20.00%)
Sep 29, 2017 0.3200 0.3800 0.2900 0.3000 56,186 +0.03(+11.11%)
Sep 28, 2017 0.3000 0.3000 0.2700 0.2700 73,150 -0.03(-8.63%)
Sep 27, 2017 0.2650 0.3400 0.2650 0.2955 164,542 +0.04(+13.65%)
Sep 26, 2017 0.2500 0.2800 0.2500 0.2600 106,136 +0.01(+3.59%)
Sep 25, 2017 0.2360 0.2510 0.2360 0.2510 105,359 +0.02(+6.36%)
Sep 22, 2017 0.2360 0.2360 0.2360 0.2360 6,022 +0.00(+0.43%)
Sep 21, 2017 0.2500 0.2500 0.2350 0.2350 9,000 +0.00(+0.00%)
Sep 20, 2017 0.2500 0.2500 0.2350 0.2350 12,275 -0.02(-7.11%)
Sep 19, 2017 0.2500 0.2530 0.2500 0.2530 34,089 +0.01(+5.42%)
Sep 18, 2017 0.2425 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Sep 15, 2017 0.2400 0.2500 0.2400 0.2500 6,702 -0.01(-3.85%)
Sep 13, 2017 0.2600 0.2600 0.2600 0 +0.03(+12.02%)
Sep 12, 2017 0.2322 0.2322 0.2321 0.2321 4,075 -0.01(-3.29%)
Sep 11, 2017 0.2321 0.2400 0.2321 0.2400 3,900 -0.01(-4.00%)
Sep 08, 2017 0.2400 0.2500 0.2321 0.2500 6,600 -0.01(-1.96%)
Sep 07, 2017 0.2115 0.2550 0.2115 0.2550 53,592 +0.02(+6.25%)
Sep 06, 2017 0.2590 0.2590 0.2010 0.2400 61,562 +0.00(+0.00%)
Sep 05, 2017 0.2425 0.2500 0.2350 0.2400 12,455 -0.01(-4.00%)
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.