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

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

4.620 -0.110 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 4.660 4.885 4.620 4.620 57,790 -0.11(-2.33%)
Sep 30, 2025 4.570 4.740 4.510 4.730 21,173 +0.16(+3.50%)
Sep 29, 2025 4.460 4.580 4.410 4.570 62,709 +0.12(+2.70%)
Sep 26, 2025 4.200 4.450 4.140 4.450 59,433 +0.27(+6.46%)
Sep 25, 2025 4.390 4.390 4.110 4.180 11,960 +0.03(+0.72%)
Sep 24, 2025 4.454 4.454 4.150 4.150 4,174 -0.10(-2.35%)
Sep 23, 2025 4.260 4.400 4.212 4.250 12,596 -0.06(-1.39%)
Sep 22, 2025 4.180 4.480 4.180 4.310 67,110 +0.13(+3.11%)
Sep 19, 2025 3.990 4.350 3.970 4.180 119,640 +0.12(+2.96%)
Sep 18, 2025 4.280 4.460 4.000 4.060 38,557 -0.21(-4.92%)
Sep 17, 2025 4.260 4.475 4.220 4.270 117,777 -0.04(-0.93%)
Sep 16, 2025 4.350 4.750 4.300 4.310 161,782 -0.05(-1.15%)
Sep 15, 2025 4.270 4.939 4.270 4.360 187,990 +0.10(+2.35%)
Sep 12, 2025 4.150 4.350 4.070 4.260 30,254 +0.05(+1.19%)
Sep 11, 2025 4.170 4.250 4.060 4.210 35,380 -0.06(-1.41%)
Sep 10, 2025 4.440 4.470 4.050 4.270 45,395 -0.13(-2.95%)
Sep 09, 2025 4.000 4.590 4.000 4.400 29,035 +0.47(+11.96%)
Sep 08, 2025 3.830 4.310 3.830 3.930 51,839 +0.10(+2.61%)
Sep 05, 2025 3.970 4.105 3.830 3.830 14,892 -0.17(-4.13%)
Sep 04, 2025 4.200 4.200 3.910 3.995 22,889 -0.16(-3.73%)
Sep 03, 2025 4.260 4.550 4.010 4.150 137,852 -0.05(-1.19%)
Sep 02, 2025 3.620 4.258 3.620 4.200 66,803 +0.47(+12.60%)
Aug 29, 2025 3.830 3.940 3.700 3.730 43,100 -0.30(-7.44%)
Aug 28, 2025 4.030 4.203 4.016 4.030 5,890 -0.02(-0.49%)
Aug 27, 2025 4.010 4.240 4.010 4.050 30,876 +0.01(+0.25%)
Aug 26, 2025 4.445 4.445 4.040 4.040 68,085 -0.15(-3.58%)
Aug 25, 2025 4.180 4.500 4.150 4.190 62,861 +0.01(+0.24%)
Aug 22, 2025 3.920 4.400 3.760 4.180 56,565 +0.16(+3.98%)
Aug 21, 2025 4.030 4.130 4.010 4.020 6,144 -0.06(-1.47%)
Aug 20, 2025 3.959 4.130 3.959 4.080 6,960 -0.05(-1.21%)
Aug 19, 2025 4.360 4.362 4.000 4.130 8,792 -0.17(-3.95%)
Aug 18, 2025 4.300 4.590 4.260 4.300 101,030 +0.05(+1.18%)
Aug 15, 2025 4.010 4.300 4.000 4.250 60,231 +0.25(+6.25%)
Aug 14, 2025 4.130 4.130 3.750 4.000 28,546 -0.12(-2.91%)
Aug 13, 2025 4.330 4.330 4.069 4.120 29,983 -0.14(-3.29%)
Aug 12, 2025 4.950 4.950 4.040 4.260 64,971 -0.23(-5.12%)
Aug 11, 2025 3.950 4.896 3.950 4.490 138,406 +0.59(+15.13%)
Aug 08, 2025 3.400 4.070 3.211 3.900 151,167 +1.01(+34.95%)
Aug 07, 2025 2.960 3.210 2.890 2.890 66,111 -0.11(-3.67%)
Aug 06, 2025 3.000 3.290 2.945 3.000 15,797 -0.10(-3.23%)
Aug 05, 2025 3.210 3.260 2.940 3.100 88,056 -0.14(-4.32%)
Aug 04, 2025 3.100 3.250 2.890 3.240 76,955 -0.18(-5.26%)
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.