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 (%)
Feb 28, 2018 0.4500 0.4600 0.4401 0.4451 110,595 -0.00(-1.10%)
Feb 27, 2018 0.4600 0.4600 0.4500 0.4500 58,500 -0.01(-2.17%)
Feb 26, 2018 0.4700 0.4700 0.4500 0.4600 94,383 -0.02(-4.17%)
Feb 23, 2018 0.4500 0.4800 0.4500 0.4800 65,300 +0.03(+6.67%)
Feb 22, 2018 0.4530 0.4530 0.4500 0.4500 36,775 +0.00(+0.00%)
Feb 21, 2018 0.4530 0.4600 0.4500 0.4500 60,582 -0.01(-2.17%)
Feb 20, 2018 0.4500 0.4600 0.4500 0.4600 50,500 -0.01(-1.14%)
Feb 16, 2018 0.4653 0.4653 0.4653 0 -0.02(-3.18%)
Feb 15, 2018 0.4560 0.4806 0.4500 0.4806 69,750 +0.02(+5.39%)
Feb 14, 2018 0.4505 0.4560 0.4500 0.4560 63,164 +0.01(+1.33%)
Feb 13, 2018 0.4560 0.4600 0.4500 0.4500 38,000 -0.01(-1.10%)
Feb 12, 2018 0.4700 0.4700 0.4500 0.4550 63,600 +0.01(+1.11%)
Feb 09, 2018 0.4778 0.4780 0.4500 0.4500 66,750 -0.03(-6.05%)
Feb 08, 2018 0.4798 0.4800 0.4500 0.4790 68,600 +0.03(+6.44%)
Feb 07, 2018 0.4799 0.4500 0.4500 45,521 -0.03(-6.23%)
Feb 06, 2018 0.4745 0.5000 0.4300 0.4799 130,123 +0.03(+6.41%)
Feb 05, 2018 0.4730 0.4500 0.4510 61,925 -0.00(-0.46%)
Feb 02, 2018 0.4520 0.4765 0.4520 0.4531 34,911 +0.00(+0.24%)
Feb 01, 2018 0.4500 0.5034 0.4500 0.4520 89,825 -0.07(-13.90%)
Jan 31, 2018 0.4800 0.5250 0.4500 0.5250 68,160 +0.06(+11.70%)
Jan 30, 2018 0.5100 0.4700 0.4700 38,900 -0.04(-7.84%)
Jan 29, 2018 0.4900 0.5100 0.4700 0.5100 43,000 -0.04(-6.42%)
Jan 26, 2018 0.5400 0.5450 0.4800 0.5450 85,883 +0.01(+0.94%)
Jan 25, 2018 0.5694 0.5694 0.4800 0.5399 41,274 -0.05(-7.71%)
Jan 24, 2018 0.5000 0.5850 0.4700 0.5850 46,200 +0.08(+17.00%)
Jan 23, 2018 0.6200 0.6200 0.5000 0.5000 64,225 -0.01(-1.18%)
Jan 22, 2018 0.4510 0.6499 0.4400 0.5060 411,297 +0.05(+12.18%)
Jan 19, 2018 0.4750 0.4750 0.4506 0.4510 18,125 -0.03(-6.04%)
Jan 18, 2018 0.5000 0.5000 0.4499 0.4800 73,993 +0.03(+6.67%)
Jan 17, 2018 0.4980 0.4980 0.4500 0.4500 32,700 -0.00(-0.02%)
Jan 16, 2018 0.5000 0.4501 0.4501 28,737 -0.01(-2.15%)
Jan 12, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.50%)
Jan 11, 2018 0.4501 0.5055 0.4500 0.4920 44,185 +0.04(+9.31%)
Jan 10, 2018 0.5085 0.5150 0.4500 0.4501 37,868 -0.05(-9.96%)
Jan 09, 2018 0.4500 0.4999 0.4500 0.4999 19,302 -0.00(-0.90%)
Jan 08, 2018 0.5265 0.5265 0.4500 0.5044 18,328 +0.05(+12.10%)
Jan 05, 2018 0.4502 0.5400 0.4500 0.4500 70,207 -0.02(-4.26%)
Jan 04, 2018 0.4750 0.5200 0.4301 0.4700 22,850 -0.05(-9.62%)
Jan 03, 2018 0.4726 0.5200 0.4220 0.5200 29,210 +0.07(+15.56%)
Jan 02, 2018 0.4600 0.4600 0.4500 0.4500 3,050 -0.00(-0.02%)
Dec 29, 2017 0.4501 0.4501 0.4501 0 +0.00(+0.02%)
Dec 28, 2017 0.4600 0.5391 0.4500 0.4500 54,333 -0.02(-4.88%)
Dec 27, 2017 0.4501 0.4731 0.4500 0.4731 7,222 +0.02(+5.11%)
Dec 26, 2017 0.4700 0.4800 0.4251 0.4501 62,750 -0.03(-6.23%)
Dec 22, 2017 0.4500 0.4800 0.4500 0.4800 20,943 +0.03(+6.43%)
Dec 21, 2017 0.4510 0.4510 0.4510 0.4510 360 -0.05(-9.78%)
Dec 20, 2017 0.4400 0.4999 0.4400 0.4999 7,997 +0.06(+13.61%)
Dec 19, 2017 0.4400 0.5100 0.4400 0.4400 17,587 +0.00(+0.00%)
Dec 18, 2017 0.4420 0.4510 0.4250 0.4400 54,281 -0.06(-12.00%)
Dec 15, 2017 0.4314 0.5000 0.4250 0.5000 27,818 +0.05(+11.11%)
Dec 14, 2017 0.4600 0.4919 0.4400 0.4500 251,251 +0.00(+0.00%)
Dec 13, 2017 0.4900 0.4900 0.4300 0.4500 102,116 -0.00(-0.27%)
Dec 12, 2017 0.5000 0.5000 0.4510 0.4512 7,859 -0.03(-6.00%)
Dec 11, 2017 0.4500 0.4800 0.4201 0.4800 60,651 +0.01(+1.59%)
Dec 08, 2017 0.5000 0.5050 0.4400 0.4725 7,850 +0.00(+0.32%)
Dec 07, 2017 0.4351 0.5100 0.4351 0.4710 93,890 +0.04(+9.03%)
Dec 06, 2017 0.5100 0.5100 0.4320 0.4320 32,374 -0.06(-11.85%)
Dec 05, 2017 0.5000 0.5400 0.4901 0.4901 40,979 -0.00(-0.49%)
Dec 04, 2017 0.5000 0.5000 0.4850 0.4925 92,946 -0.00(-0.51%)
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.