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 (%)
Apr 30, 2019 0.5751 0.6200 0.5751 0.6200 10,342 +0.03(+5.08%)
Apr 29, 2019 0.5500 0.6213 0.5500 0.5900 205,525 +0.04(+7.27%)
Apr 26, 2019 0.4763 0.5500 0.4763 0.5500 119,000 +0.06(+11.68%)
Apr 25, 2019 0.4800 0.4925 0.4700 0.4925 3,683 -0.00(-0.51%)
Apr 24, 2019 0.4900 0.4950 0.4900 0.4950 7,539 -0.01(-1.00%)
Apr 23, 2019 0.4700 0.5000 0.4700 0.5000 2,078 +0.03(+6.38%)
Apr 22, 2019 0.4700 0.4700 0.4700 75 +0.00(+0.00%)
Apr 18, 2019 0.4700 0.4775 0.4700 0.4700 13,400 -0.02(-3.09%)
Apr 17, 2019 0.5100 0.5100 0.4850 0.4850 12,557 -0.03(-4.90%)
Apr 16, 2019 0.5030 0.5100 0.5030 0.5100 3,300 +0.01(+2.00%)
Apr 15, 2019 0.5100 0.5198 0.4955 0.5000 7,491 -0.01(-1.96%)
Apr 12, 2019 0.5200 0.5200 0.4600 0.5100 30,900 -0.01(-1.92%)
Apr 11, 2019 0.5200 0.5200 0.5200 0.5200 16,632 -0.01(-0.95%)
Apr 10, 2019 0.5400 0.5600 0.5250 0.5250 11,424 +0.01(+0.96%)
Apr 09, 2019 0.5150 0.5500 0.4950 0.5200 19,818 -0.02(-3.26%)
Apr 08, 2019 0.5049 0.5800 0.4900 0.5375 98,058 +0.04(+7.50%)
Apr 05, 2019 0.4800 0.5100 0.4800 0.5000 97,600 +0.02(+5.04%)
Apr 04, 2019 0.4700 0.4900 0.4600 0.4760 13,950 -0.02(-4.80%)
Apr 03, 2019 0.4750 0.5000 0.4750 0.5000 36,283 +0.02(+4.28%)
Apr 02, 2019 0.4700 0.4795 0.4700 0.4795 11,972 +0.01(+2.02%)
Apr 01, 2019 0.4800 0.4800 0.4500 0.4700 33,475 -0.01(-1.98%)
Mar 29, 2019 0.4700 0.4795 0.4500 0.4795 24,400 +0.00(+0.00%)
Mar 28, 2019 0.4795 0.4795 0.4648 0.4795 39,456 +0.03(+6.56%)
Mar 27, 2019 0.4500 0.4500 0.4500 90 +0.00(+0.00%)
Mar 26, 2019 0.4300 0.4500 0.4100 0.4500 123,160 +0.00(+0.02%)
Mar 25, 2019 0.4650 0.4800 0.4200 0.4499 46,239 -0.03(-6.27%)
Mar 22, 2019 0.5110 0.5125 0.4700 0.4800 36,600 -0.04(-7.78%)
Mar 21, 2019 0.5105 0.5205 0.5105 0.5205 608 +0.00(+0.10%)
Mar 20, 2019 0.5100 0.5500 0.5100 0.5200 116,136 +0.01(+1.56%)
Mar 19, 2019 0.5500 0.5500 0.5120 0.5120 11,200 -0.03(-5.88%)
Mar 15, 2019 0.5440 0.5440 0.5440 0 +0.01(+1.87%)
Mar 14, 2019 0.5463 0.5463 0.5200 0.5340 10,300 -0.03(-5.07%)
Mar 13, 2019 0.5300 0.5625 0.5120 0.5625 5,900 +0.03(+4.85%)
Mar 12, 2019 0.5625 0.5625 0.5300 0.5365 15,839 -0.03(-4.62%)
Mar 11, 2019 0.5569 0.5625 0.5400 0.5625 9,000 +0.00(+0.45%)
Mar 08, 2019 0.5600 0.5600 0.5600 12 +0.00(+0.00%)
Mar 07, 2019 0.5600 0.5600 0.5600 0.5600 3,000 +0.00(+0.00%)
Mar 06, 2019 0.5650 0.5650 0.5600 0.5600 16,300 -0.01(-1.75%)
Mar 05, 2019 0.5400 0.5700 0.5400 0.5700 1,442 +0.00(+0.00%)
Mar 04, 2019 0.5700 0.5700 0.5700 0.5700 252 +0.01(+1.24%)
Mar 01, 2019 0.5450 0.5630 0.5300 0.5630 10,200 +0.04(+8.27%)
Feb 28, 2019 0.5500 0.5600 0.5200 0.5200 9,950 -0.03(-5.45%)
Feb 27, 2019 0.5205 0.5500 0.5200 0.5500 12,281 +0.01(+1.38%)
Feb 26, 2019 0.5700 0.5700 0.5425 0.5425 2,100 +0.01(+2.36%)
Feb 25, 2019 0.5405 0.5700 0.5300 0.5300 11,022 -0.04(-7.02%)
Feb 22, 2019 0.5800 0.5800 0.5150 0.5700 8,700 +0.03(+5.56%)
Feb 21, 2019 0.5400 0.5400 0.5400 0.5400 2,000 -0.04(-6.90%)
Feb 20, 2019 0.5400 0.5800 0.5000 0.5800 31,200 +0.01(+2.11%)
Feb 19, 2019 0.5900 0.5900 0.5500 0.5680 16,000 -0.02(-3.73%)
Feb 15, 2019 0.5900 0.5900 0.5900 0.5900 2,000 +0.01(+0.85%)
Feb 14, 2019 0.5850 0.5850 0.5850 0.5850 1,000 -0.01(-0.85%)
Feb 13, 2019 0.5900 0.5900 0.5900 0.5900 880 +0.00(+0.00%)
Feb 12, 2019 0.5499 0.5900 0.5300 0.5900 10,070 +0.05(+9.44%)
Feb 11, 2019 0.5450 0.5450 0.5100 0.5391 10,571 -0.04(-7.05%)
Feb 08, 2019 0.5703 0.5800 0.4832 0.5800 18,100 +0.01(+1.58%)
Feb 07, 2019 0.5713 0.6000 0.5710 0.5710 19,962 -0.00(-0.78%)
Feb 06, 2019 0.5800 0.5800 0.5733 0.5755 11,597 -0.00(-0.78%)
Feb 04, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.61%)
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.