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

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

2.000 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2025 1.970 2.050 1.910 2.000 10,447 +0.01(+0.57%)
Apr 29, 2025 1.930 2.100 1.881 1.989 5,987 -0.02(-0.77%)
Apr 28, 2025 1.940 2.010 1.800 2.004 6,476 -0.01(-0.29%)
Apr 25, 2025 1.990 2.062 1.964 2.010 3,548 +0.05(+2.43%)
Apr 24, 2025 1.970 1.986 1.962 1.962 1,138 +0.10(+5.51%)
Apr 23, 2025 1.990 1.990 1.860 1.860 3,891 -0.03(-1.59%)
Apr 22, 2025 1.970 1.970 1.890 1.890 5,045 -0.08(-4.06%)
Apr 21, 2025 2.000 2.000 1.970 1.970 719 -0.03(-1.50%)
Apr 17, 2025 1.890 2.000 1.890 2.000 2,321 +0.11(+5.82%)
Apr 16, 2025 1.890 1.890 1.890 1.890 2,333 -0.08(-4.28%)
Apr 15, 2025 2.010 2.010 1.974 1.974 1,378 -0.04(-2.01%)
Apr 14, 2025 2.050 2.045 1.962 2.015 3,398 +0.12(+6.05%)
Apr 10, 2025 1.900 1,185 +0.03(+1.60%)
Apr 09, 2025 1.840 1.890 1.810 1.870 32,042 +0.06(+3.31%)
Apr 08, 2025 1.930 2.000 1.810 1.810 10,420 -0.14(-7.18%)
Apr 07, 2025 2.060 2.060 1.660 1.950 21,254 -0.09(-4.41%)
Apr 04, 2025 2.110 2.190 2.030 2.040 25,787 -0.09(-4.23%)
Apr 03, 2025 2.140 2.219 2.080 2.130 21,424 +0.10(+4.93%)
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%)
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 Of Service.