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 09, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 08, 2019 0.6300 0.6300 0.6100 0.6300 7,600 +0.01(+1.61%)
Jul 05, 2019 0.5800 0.6200 0.5550 0.6200 47,600 -0.01(-1.59%)
Jul 02, 2019 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jul 01, 2019 0.5700 0.6300 0.5700 0.6000 35,812 -0.01(-1.62%)
Jun 28, 2019 0.5800 0.6100 0.5700 0.6099 22,600 +0.01(+1.65%)
Jun 27, 2019 0.5700 0.6000 0.5700 0.6000 542 -0.01(-1.64%)
Jun 26, 2019 0.6100 0.6100 0.6100 0.6100 4,500 +0.00(+0.00%)
Jun 25, 2019 0.6100 0.6100 0.5452 0.6100 32,625 +0.00(+0.02%)
Jun 24, 2019 0.6000 0.6100 0.5900 0.6099 13,600 -0.00(-0.02%)
Jun 21, 2019 0.5701 0.6420 0.5701 0.6100 19,700 -0.03(-4.54%)
Jun 20, 2019 0.6500 0.6500 0.5895 0.6390 65,269 -0.01(-1.69%)
Jun 19, 2019 0.6500 0.6500 0.6450 0.6500 16,000 -0.01(-1.50%)
Jun 18, 2019 0.6810 0.6810 0.6300 0.6599 62,770 -0.02(-2.96%)
Jun 17, 2019 0.6275 0.6800 0.6251 0.6800 437,990 +0.06(+9.68%)
Jun 14, 2019 0.5210 0.6500 0.5110 0.6200 180,100 +0.04(+6.90%)
Jun 13, 2019 0.5600 0.5800 0.5500 0.5800 15,135 +0.01(+0.87%)
Jun 12, 2019 0.5750 0.5750 0.5750 0.5750 300 -0.02(-2.54%)
Jun 11, 2019 0.5500 0.5900 0.5210 0.5900 4,115 +0.03(+4.98%)
Jun 10, 2019 0.5900 0.6000 0.5600 0.5620 34,825 -0.03(-5.08%)
Jun 07, 2019 0.5800 0.6000 0.5800 0.5921 10,000 +0.02(+2.60%)
Jun 06, 2019 0.5600 0.5800 0.5600 0.5771 27,250 -0.00(-0.84%)
Jun 05, 2019 0.5505 0.5820 0.5445 0.5820 25,053 +0.03(+5.82%)
Jun 04, 2019 0.5650 0.5800 0.5500 0.5500 31,238 -0.01(-1.79%)
Jun 03, 2019 0.5500 0.5600 0.5355 0.5600 37,010 +0.01(+1.82%)
May 31, 2019 0.5600 0.5600 0.5500 0.5500 20,000 -0.01(-2.65%)
May 30, 2019 0.5650 0.5650 0.5650 0.5650 995 -0.02(-2.59%)
May 29, 2019 0.5800 0.6000 0.5800 0.5800 18,435 -0.01(-0.85%)
May 28, 2019 0.5850 0.5850 0.5850 0.5850 2,500 +0.00(+0.00%)
May 24, 2019 0.5600 0.5875 0.5600 0.5850 9,000 +0.02(+4.46%)
May 23, 2019 0.5600 0.5600 0.5500 0.5600 44,520 -0.01(-1.75%)
May 22, 2019 0.5800 0.5800 0.5700 0.5700 1,900 -0.01(-1.72%)
May 21, 2019 0.5900 0.5900 0.5700 0.5800 16,283 -0.01(-1.69%)
May 20, 2019 0.5900 0.5900 0.5900 0.5900 500 -0.02(-3.28%)
May 16, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 15, 2019 0.5600 0.6100 0.5600 0.6100 1,790 +0.03(+5.17%)
May 14, 2019 0.5800 0.5800 0.5800 124 +0.00(+0.00%)
May 13, 2019 0.5800 0.5800 0.5600 0.5800 16,399 -0.04(-6.45%)
May 10, 2019 0.6200 0.6200 0.5800 0.6200 11,700 +0.02(+3.33%)
May 09, 2019 0.6000 0.6000 0.6000 0.6000 6,401 +0.00(+0.00%)
May 08, 2019 0.5500 0.6200 0.5500 0.6000 23,953 -0.01(-1.64%)
May 07, 2019 0.5800 0.6105 0.5800 0.6100 30,795 +0.06(+10.91%)
May 06, 2019 0.5500 0.5500 0.5500 0.5500 152 -0.03(-5.17%)
May 03, 2019 0.5885 0.5885 0.5700 0.5800 12,000 -0.02(-3.33%)
May 02, 2019 0.6200 0.6200 0.6000 0.6000 3,180 -0.01(-1.64%)
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.