Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nephros Inc (NQ: NEPH ) 1.843 -0.027 (-1.42%) Streaming Delayed Price Updated: 1:42 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.860 1.860 1.810 1.843 7,153 -0.03(-1.42%) Aug 15, 2024 1.860 1.900 1.837 1.870 3,131 -0.01(-0.63%) Aug 14, 2024 1.890 1.920 1.860 1.882 30,977 -0.01(-0.43%) Aug 13, 2024 1.940 1.940 1.880 1.890 5,046 -0.03(-1.57%) Aug 12, 2024 1.940 1.950 1.900 1.920 45,721 -0.04(-2.04%) Aug 09, 2024 2.000 2.090 1.920 1.960 86,631 -0.17(-8.20%) Aug 08, 2024 2.120 2.150 2.064 2.135 11,163 -0.01(-0.23%) Aug 07, 2024 2.110 2.150 2.110 2.140 1,530 -0.04(-1.83%) Aug 06, 2024 2.050 2.190 2.050 2.180 11,565 +0.08(+3.81%) Aug 05, 2024 2.050 2.100 2.050 2.100 19,126 -0.04(-1.87%) Aug 02, 2024 2.140 2.150 2.110 2.140 3,484 -0.10(-4.46%) Aug 01, 2024 2.210 2.270 2.180 2.240 7,085 +0.05(+2.28%) Jul 31, 2024 2.200 2.280 2.090 2.190 39,595 -0.01(-0.45%) Jul 30, 2024 2.150 2.230 2.150 2.200 2,722 +0.00(+0.00%) Jul 29, 2024 2.190 2.270 2.190 2.200 18,581 +0.01(+0.46%) Jul 26, 2024 2.210 2.260 2.160 2.190 24,715 -0.02(-0.90%) Jul 25, 2024 2.200 2.210 2.150 2.210 5,334 +0.01(+0.45%) Jul 24, 2024 2.200 2.200 2.130 2.200 3,445 +0.01(+0.46%) Jul 23, 2024 2.200 2.250 2.190 2.190 2,164 -0.06(-2.67%) Jul 22, 2024 2.240 2.350 2.130 2.250 25,047 +0.14(+6.64%) Jul 19, 2024 2.150 2.190 2.110 2.110 23,881 -0.06(-2.76%) Jul 18, 2024 2.170 2.170 2.170 2.170 1,199 +0.01(+0.46%) Jul 17, 2024 2.210 2.240 2.160 2.160 5,805 -0.04(-1.82%) Jul 16, 2024 2.190 2.272 2.190 2.200 8,600 +0.01(+0.45%) Jul 15, 2024 2.290 2.290 2.180 2.190 10,307 -0.10(-4.36%) Jul 12, 2024 2.201 2.420 2.180 2.290 17,944 +0.14(+6.51%) Jul 11, 2024 2.030 2.239 2.030 2.150 61,597 +0.12(+5.91%) Jul 10, 2024 2.100 2.100 2.030 2.030 1,169 -0.01(-0.49%) Jul 09, 2024 2.100 2.100 2.040 2.040 641 +0.01(+0.49%) Jul 08, 2024 2.040 2.041 2.030 2.030 2,343 -0.05(-2.40%) Jul 05, 2024 2.100 2.100 2.020 2.080 4,115 +0.00(+0.24%) Jul 03, 2024 2.060 2.088 2.060 2.075 1,769 +0.02(+0.73%) Jul 02, 2024 2.150 2.150 2.060 2.060 2,983 -0.05(-2.37%) Jul 01, 2024 2.090 2.110 2.060 2.110 2,334 +0.00(+0.00%) Jun 28, 2024 2.110 2.110 2.060 2.110 2,591 +0.02(+0.96%) Jun 27, 2024 2.110 2.110 2.070 2.090 7,435 +0.02(+0.97%) Jun 26, 2024 2.090 2.123 2.070 2.070 4,778 -0.02(-0.96%) Jun 25, 2024 2.060 2.090 2.060 2.090 3,933 -0.02(-0.95%) Jun 24, 2024 2.135 2.140 2.094 2.110 6,875 -0.05(-2.31%) Jun 21, 2024 2.020 2.160 1.990 2.160 43,165 +0.14(+6.93%) Jun 20, 2024 2.062 2.065 2.020 2.020 771 -0.04(-1.94%) Jun 18, 2024 2.100 2.120 2.000 2.060 16,845 -0.05(-2.37%) Jun 17, 2024 2.110 2.140 2.100 2.110 1,990 +0.00(+0.00%) Jun 14, 2024 2.150 2.150 2.110 2.110 4,175 -0.08(-3.87%) Jun 13, 2024 2.208 2.208 2.195 2.195 1,902 +0.02(+1.15%) Jun 12, 2024 2.200 2.200 2.120 2.170 22,238 -0.04(-1.81%) Jun 11, 2024 2.191 2.235 2.191 2.210 4,015 +0.02(+0.91%) Jun 10, 2024 2.160 2.230 2.155 2.190 5,635 +0.04(+1.86%) Jun 07, 2024 2.171 2.190 2.072 2.150 21,500 -0.02(-0.92%) Jun 06, 2024 2.195 2.230 2.160 2.170 8,182 +0.00(+0.00%) Jun 05, 2024 2.160 2.190 2.150 2.170 8,559 +0.00(+0.00%) Jun 04, 2024 2.220 2.220 2.170 2.170 3,246 -0.01(-0.46%) 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.