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 (%)
Sep 29, 2017 0.3200 0.3800 0.2900 0.3000 56,186 +0.03(+11.11%)
Sep 28, 2017 0.3000 0.3000 0.2700 0.2700 73,150 -0.03(-8.63%)
Sep 27, 2017 0.2650 0.3400 0.2650 0.2955 164,542 +0.04(+13.65%)
Sep 26, 2017 0.2500 0.2800 0.2500 0.2600 106,136 +0.01(+3.59%)
Sep 25, 2017 0.2360 0.2510 0.2360 0.2510 105,359 +0.02(+6.36%)
Sep 22, 2017 0.2360 0.2360 0.2360 0.2360 6,022 +0.00(+0.43%)
Sep 21, 2017 0.2500 0.2500 0.2350 0.2350 9,000 +0.00(+0.00%)
Sep 20, 2017 0.2500 0.2500 0.2350 0.2350 12,275 -0.02(-7.11%)
Sep 19, 2017 0.2500 0.2530 0.2500 0.2530 34,089 +0.01(+5.42%)
Sep 18, 2017 0.2425 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Sep 15, 2017 0.2400 0.2500 0.2400 0.2500 6,702 -0.01(-3.85%)
Sep 13, 2017 0.2600 0.2600 0.2600 0 +0.03(+12.02%)
Sep 12, 2017 0.2322 0.2322 0.2321 0.2321 4,075 -0.01(-3.29%)
Sep 11, 2017 0.2321 0.2400 0.2321 0.2400 3,900 -0.01(-4.00%)
Sep 08, 2017 0.2400 0.2500 0.2321 0.2500 6,600 -0.01(-1.96%)
Sep 07, 2017 0.2115 0.2550 0.2115 0.2550 53,592 +0.02(+6.25%)
Sep 06, 2017 0.2590 0.2590 0.2010 0.2400 61,562 +0.00(+0.00%)
Sep 05, 2017 0.2425 0.2500 0.2350 0.2400 12,455 -0.01(-4.00%)
Sep 01, 2017 0.2500 0.2525 0.2350 0.2500 114,500 +0.00(+0.00%)
Aug 31, 2017 0.2500 0.2500 0.2400 0.2500 12,693 +0.00(+0.00%)
Aug 30, 2017 0.2500 0.2500 0.2450 0.2500 20,500 -0.01(-3.85%)
Aug 29, 2017 0.2600 0.2699 0.2600 0.2600 32,100 -0.01(-4.73%)
Aug 28, 2017 0.2660 0.2825 0.2501 0.2729 42,298 +0.01(+2.59%)
Aug 25, 2017 0.2350 0.2660 0.2300 0.2660 41,892 +0.03(+13.19%)
Aug 24, 2017 0.2355 0.2355 0.2330 0.2350 8,215 +0.00(+1.73%)
Aug 22, 2017 0.2310 0.2310 0.2310 115 +0.00(+0.39%)
Aug 21, 2017 0.2300 0.2700 0.2300 0.2301 16,444 -0.04(-14.78%)
Aug 18, 2017 0.2374 0.2700 0.2374 0.2700 10,588 +0.02(+8.04%)
Aug 17, 2017 0.2375 0.2500 0.2251 0.2499 13,400 -0.00(-0.04%)
Aug 15, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 14, 2017 0.2800 0.2900 0.2598 0.2600 43,899 -0.02(-6.47%)
Aug 11, 2017 0.2400 0.2780 0.2301 0.2780 177,250 +0.03(+13.47%)
Aug 10, 2017 0.2400 0.2450 0.2400 0.2450 28,645 +0.01(+2.08%)
Aug 09, 2017 0.2300 0.2400 0.2211 0.2400 19,868 +0.02(+9.04%)
Aug 08, 2017 0.2300 0.2300 0.2201 0.2201 3,000 -0.00(-2.18%)
Aug 07, 2017 0.2300 0.2300 0.2141 0.2250 17,600 -0.01(-2.17%)
Aug 04, 2017 0.2300 0.2300 0.2051 0.2300 42,246 -0.01(-4.17%)
Aug 03, 2017 0.2300 0.2400 0.2202 0.2400 36,050 -0.02(-7.69%)
Aug 02, 2017 0.2490 0.2600 0.2300 0.2600 29,950 +0.00(+1.17%)
Aug 01, 2017 0.2275 0.2600 0.1810 0.2570 39,860 -0.00(-0.39%)
Jul 31, 2017 0.2100 0.2580 0.2032 0.2580 55,045 +0.05(+22.86%)
Jul 28, 2017 0.2110 0.2110 0.1975 0.2100 180,886 -0.00(-0.70%)
Jul 27, 2017 0.2250 0.2250 0.2115 0.2115 77,475 -0.01(-6.00%)
Jul 26, 2017 0.2500 0.2500 0.2250 0.2250 72,229 -0.02(-10.00%)
Jul 25, 2017 0.2676 0.2676 0.2053 0.2500 191,800 -0.03(-9.95%)
Jul 24, 2017 0.2800 0.2800 0.2575 0.2776 49,900 -0.00(-0.85%)
Jul 21, 2017 0.2700 0.2849 0.2700 0.2800 33,353 +0.01(+5.11%)
Jul 20, 2017 0.2910 0.2910 0.2601 0.2664 31,750 -0.02(-5.53%)
Jul 19, 2017 0.2900 0.2950 0.2820 0.2820 78,560 -0.01(-2.76%)
Jul 18, 2017 0.2900 0.2950 0.2900 0.2900 36,450 +0.01(+3.53%)
Jul 17, 2017 0.2938 0.3000 0.2800 0.2801 44,914 -0.02(-6.60%)
Jul 14, 2017 0.2800 0.2999 0.2651 0.2999 133,240 +0.01(+3.41%)
Jul 13, 2017 0.2600 0.2900 0.2500 0.2900 11,100 +0.03(+11.54%)
Jul 12, 2017 0.2499 0.2600 0.2350 0.2600 352,643 +0.03(+10.64%)
Jul 11, 2017 0.2500 0.2575 0.2301 0.2350 134,819 -0.02(-6.00%)
Jul 10, 2017 0.2275 0.2550 0.2250 0.2500 137,181 +0.02(+8.70%)
Jul 07, 2017 0.2250 0.2300 0.2200 0.2300 42,260 +0.02(+6.98%)
Jul 06, 2017 0.2221 0.2300 0.2150 0.2150 85,400 -0.01(-3.15%)
Jul 05, 2017 0.2300 0.2480 0.2201 0.2220 54,300 +0.00(+0.41%)
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.