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

Nephros, Inc. - Common Stock (NQ:NEPH)

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 02, 2025 1.830 2.040 1.820 2.030 42,648 +0.22(+12.15%)
Apr 01, 2025 1.830 1.830 1.770 1.810 10,355 +0.09(+5.23%)
Mar 31, 2025 1.740 1.800 1.719 1.720 24,869 +0.05(+2.99%)
Mar 28, 2025 1.690 1.740 1.660 1.670 8,180 +0.00(+0.00%)
Mar 27, 2025 1.690 1.690 1.550 1.670 20,058 +0.07(+4.37%)
Mar 26, 2025 1.560 1.600 1.560 1.600 993 +0.06(+3.90%)
Mar 25, 2025 1.560 1.570 1.540 1.540 3,526 +0.02(+1.32%)
Mar 24, 2025 1.580 1.620 1.510 1.520 2,897 -0.03(-1.94%)
Mar 21, 2025 1.540 1.550 1.490 1.550 14,062 +0.05(+3.33%)
Mar 20, 2025 1.520 1.550 1.490 1.500 4,675 +0.01(+0.67%)
Mar 19, 2025 1.510 1.510 1.485 1.490 14,490 -0.03(-1.97%)
Mar 18, 2025 1.560 1.600 1.520 1.520 6,121 -0.09(-5.68%)
Mar 17, 2025 1.550 1.740 1.500 1.611 7,911 -0.02(-1.13%)
Mar 14, 2025 1.720 1.750 1.530 1.630 8,812 +0.01(+0.61%)
Mar 13, 2025 1.585 1.620 1.585 1.620 983 -0.04(-2.41%)
Mar 12, 2025 1.590 1.760 1.571 1.660 2,849 +0.04(+2.47%)
Mar 11, 2025 1.800 1.805 1.520 1.620 23,380 +0.00(+0.00%)
Mar 10, 2025 1.690 1.840 1.600 1.620 29,159 -0.03(-1.82%)
Mar 07, 2025 1.510 1.695 1.510 1.650 11,387 +0.22(+15.44%)
Mar 06, 2025 1.550 1.590 1.429 1.429 10,337 -0.03(-2.10%)
Mar 05, 2025 1.520 1.550 1.450 1.460 7,144 -0.02(-1.35%)
Mar 04, 2025 1.410 1.480 1.400 1.480 9,047 +0.07(+4.96%)
Mar 03, 2025 1.470 1.490 1.390 1.410 51,421 -0.10(-6.62%)
Feb 28, 2025 1.570 1.660 1.510 1.510 3,304 -0.09(-5.63%)
Feb 27, 2025 1.600 1.600 1.600 1.600 1,623 +0.07(+4.58%)
Feb 26, 2025 1.460 1.530 1.460 1.530 4,270 +0.07(+4.79%)
Feb 25, 2025 1.510 1.510 1.460 1.460 48,326 -0.10(-6.71%)
Feb 24, 2025 1.510 1.565 1.490 1.565 5,747 +0.04(+2.51%)
Feb 21, 2025 1.520 1.527 1.480 1.527 4,706 +0.04(+2.46%)
Feb 20, 2025 1.560 1.560 1.480 1.490 50,505 -0.04(-2.61%)
Feb 19, 2025 1.592 1.595 1.490 1.530 6,710 +0.01(+0.66%)
Feb 18, 2025 1.480 1.565 1.480 1.520 3,019 +0.00(+0.00%)
Feb 14, 2025 1.510 1.550 1.480 1.520 45,495 -0.04(-2.56%)
Feb 13, 2025 1.550 1.600 1.530 1.560 24,925 +0.03(+1.96%)
Feb 12, 2025 1.530 1.641 1.520 1.530 21,486 +0.03(+2.00%)
Feb 11, 2025 1.590 1.638 1.500 1.500 83,150 -0.09(-5.96%)
Feb 10, 2025 1.590 1.649 1.550 1.595 28,392 +0.02(+1.27%)
Feb 07, 2025 1.615 1.663 1.550 1.575 11,731 +0.02(+1.61%)
Feb 06, 2025 1.490 1.650 1.490 1.550 13,086 +0.04(+2.66%)
Feb 05, 2025 1.560 1.620 1.500 1.510 5,096 -0.07(-4.43%)
Feb 04, 2025 1.600 1.688 1.550 1.580 26,766 -0.00(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.