Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

2.180 -0.020 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 31, 2022 1.880 1.890 1.840 1.850 21,029 +0.00(+0.00%)
May 27, 2022 1.770 1.850 1.751 1.850 8,976 +0.11(+6.32%)
May 26, 2022 1.850 1.850 1.720 1.740 8,517 -0.09(-4.92%)
May 25, 2022 1.770 1.880 1.740 1.830 12,284 +0.02(+1.10%)
May 24, 2022 1.720 1.830 1.620 1.810 28,165 +0.04(+1.97%)
May 23, 2022 1.830 1.950 1.730 1.775 41,603 -0.02(-0.84%)
May 20, 2022 1.869 1.869 1.740 1.790 21,894 -0.07(-3.76%)
May 19, 2022 1.890 1.940 1.760 1.860 57,445 -0.02(-1.06%)
May 18, 2022 1.910 2.000 1.760 1.880 131,265 -0.10(-5.05%)
May 17, 2022 2.280 2.420 1.890 1.980 888,359 -0.29(-12.78%)
May 16, 2022 2.200 2.440 2.200 2.270 323,807 +0.22(+10.73%)
May 13, 2022 2.020 2.200 2.020 2.050 56,143 +0.03(+1.49%)
May 12, 2022 2.027 2.079 2.000 2.020 29,021 -0.03(-1.46%)
May 11, 2022 2.020 2.060 2.010 2.050 15,461 -0.05(-2.38%)
May 10, 2022 2.172 2.200 2.038 2.100 22,937 -0.07(-3.33%)
May 09, 2022 2.300 2.300 2.120 2.172 77,121 -0.04(-1.71%)
May 06, 2022 2.500 2.500 2.200 2.210 163,207 -0.31(-12.48%)
May 05, 2022 2.900 3.040 2.480 2.525 273,100 -1.73(-40.59%)
May 04, 2022 3.930 4.250 3.890 4.250 58,387 +0.27(+6.78%)
May 03, 2022 4.050 4.050 3.905 3.980 3,571 -0.12(-2.93%)
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.