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 (%)
May 31, 2018 0.5901 0.6000 0.5901 0.5950 1,252 -0.00(-0.83%)
May 30, 2018 0.6000 0.6050 0.5950 0.6000 38,001 +0.00(+0.00%)
May 29, 2018 0.6199 0.6200 0.6000 0.6000 53,221 -0.02(-3.23%)
May 25, 2018 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
May 24, 2018 0.5699 0.5795 0.5500 0.5500 40,100 -0.02(-3.96%)
May 23, 2018 0.5500 0.5727 0.5450 0.5727 2,500 -0.01(-1.85%)
May 22, 2018 0.5520 0.5895 0.5501 0.5835 9,950 -0.01(-1.02%)
May 21, 2018 0.5500 0.5896 0.5500 0.5895 8,390 +0.03(+5.27%)
May 18, 2018 0.5600 0.5600 0.5600 0.5600 3,569 +0.01(+1.82%)
May 17, 2018 0.5698 0.5868 0.5500 0.5500 38,929 -0.04(-6.67%)
May 16, 2018 0.5900 0.5900 0.5500 0.5893 28,236 -0.00(-0.12%)
May 15, 2018 0.5920 0.5970 0.5600 0.5900 85,910 -0.01(-1.67%)
May 14, 2018 0.5699 0.6000 0.5500 0.6000 41,477 +0.05(+9.09%)
May 11, 2018 0.5800 0.5800 0.5500 0.5500 15,300 -0.02(-3.51%)
May 10, 2018 0.5550 0.5999 0.5550 0.5700 60,190 +0.00(+0.18%)
May 09, 2018 0.5900 0.5900 0.5600 0.5690 111,274 -0.00(-0.72%)
May 08, 2018 0.5780 0.5980 0.5731 0.5731 38,020 -0.00(-0.38%)
May 04, 2018 0.5753 0.5753 0.5753 20 -0.01(-1.10%)
May 03, 2018 0.6000 0.6000 0.5813 0.5817 62,350 +0.00(+0.12%)
May 02, 2018 0.5999 0.6200 0.5801 0.5810 49,492 -0.02(-3.17%)
May 01, 2018 0.5801 0.6100 0.5750 0.6000 52,066 +0.03(+5.97%)
Apr 30, 2018 0.5600 0.6500 0.5600 0.5662 148,333 +0.00(+0.21%)
Apr 27, 2018 0.5600 0.5650 0.5600 0.5650 13,101 +0.00(+0.87%)
Apr 26, 2018 0.5778 0.5778 0.5501 0.5601 25,961 +0.00(+0.79%)
Apr 25, 2018 0.5701 0.5899 0.5500 0.5557 34,846 -0.00(-0.77%)
Apr 24, 2018 0.5696 0.6000 0.5500 0.5600 32,666 +0.02(+3.70%)
Apr 23, 2018 0.5900 0.5900 0.5400 0.5400 45,861 -0.03(-5.43%)
Apr 20, 2018 0.5900 0.5900 0.5700 0.5710 42,808 -0.02(-3.22%)
Apr 19, 2018 0.5900 0.5900 0.5493 0.5900 59,449 +0.02(+3.42%)
Apr 18, 2018 0.5400 0.5900 0.5210 0.5705 24,630 +0.03(+5.65%)
Apr 17, 2018 0.5800 0.6141 0.5300 0.5400 70,688 -0.06(-9.70%)
Apr 16, 2018 0.6000 0.6000 0.5555 0.5980 88,112 -0.02(-3.55%)
Apr 13, 2018 0.5550 0.6400 0.5500 0.6200 133,241 +0.06(+10.71%)
Apr 12, 2018 0.4800 0.5779 0.4800 0.5600 232,174 +0.10(+21.74%)
Apr 11, 2018 0.4100 0.5000 0.4100 0.4600 77,178 +0.08(+20.96%)
Apr 10, 2018 0.3803 0.4050 0.3803 0.3803 25,790 +0.00(+0.00%)
Apr 09, 2018 0.4438 0.4438 0.3803 0.3803 13,268 -0.02(-4.95%)
Apr 06, 2018 0.4051 0.4051 0.4001 0.4001 5,000 +0.00(+0.02%)
Apr 05, 2018 0.4050 0.4469 0.4000 0.4000 17,616 -0.02(-4.76%)
Apr 04, 2018 0.4269 0.4269 0.4200 0.4200 5,500 +0.02(+4.97%)
Apr 03, 2018 0.4200 0.4469 0.4001 0.4001 11,500 -0.02(-4.74%)
Apr 02, 2018 0.4200 0.4200 0.4200 0.4200 1,525 +0.00(+0.00%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.19%)
Mar 28, 2018 0.4192 0.4192 0.4192 0.4192 5,500 +0.00(+0.00%)
Mar 27, 2018 0.3906 0.4192 0.3906 0.4192 12,000 +0.02(+3.92%)
Mar 26, 2018 0.4450 0.4450 0.3818 0.4034 52,289 -0.05(-10.93%)
Mar 23, 2018 0.4600 0.4600 0.4490 0.4529 18,500 +0.00(+0.64%)
Mar 22, 2018 0.5000 0.5000 0.4470 0.4500 75,460 -0.01(-1.86%)
Mar 21, 2018 0.4839 0.4839 0.4513 0.4585 8,576 -0.02(-4.48%)
Mar 20, 2018 0.4511 0.4870 0.4511 0.4800 35,200 -0.00(-0.62%)
Mar 19, 2018 0.5048 0.5049 0.4670 0.4830 6,689 +0.03(+7.33%)
Mar 16, 2018 0.4701 0.4711 0.4500 0.4500 13,488 -0.02(-4.28%)
Mar 15, 2018 0.5318 0.5318 0.4450 0.4701 60,781 -0.02(-4.26%)
Mar 14, 2018 0.4820 0.5197 0.4820 0.4910 24,640 +0.01(+1.87%)
Mar 13, 2018 0.4800 0.4820 0.4800 0.4820 33,383 -0.00(-0.79%)
Mar 12, 2018 0.5100 0.5100 0.4620 0.4859 39,062 +0.00(+0.31%)
Mar 09, 2018 0.4745 0.5050 0.4520 0.4844 80,307 +0.04(+8.84%)
Mar 08, 2018 0.4460 0.4720 0.4450 0.4450 21,325 +0.00(+0.00%)
Mar 07, 2018 0.4780 0.4780 0.4450 0.4450 27,442 -0.00(-0.67%)
Mar 06, 2018 0.4450 0.4600 0.4450 0.4480 35,344 -0.01(-2.61%)
Mar 05, 2018 0.4500 0.4600 0.4301 0.4600 26,500 +0.00(+0.00%)
Mar 02, 2018 0.4510 0.4600 0.4430 0.4600 35,955 +0.01(+2.22%)
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.