Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.480 +0.150 (+3.46%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 12, 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 (%)
Nov 11, 2025 4.290 4.413 4.060 4.330 77,894 +0.04(+0.93%)
Nov 10, 2025 4.530 4.570 3.660 4.290 233,513 -0.31(-6.74%)
Nov 07, 2025 5.300 5.330 4.530 4.600 80,189 -0.60(-11.54%)
Nov 06, 2025 5.580 5.840 5.000 5.200 42,779 -0.49(-8.61%)
Nov 05, 2025 5.270 5.730 5.170 5.690 41,879 +0.49(+9.42%)
Nov 04, 2025 5.270 5.730 5.091 5.200 35,848 -0.17(-3.17%)
Nov 03, 2025 5.710 5.710 5.181 5.370 96,234 -0.33(-5.79%)
Oct 31, 2025 5.630 5.900 5.310 5.700 89,749 +0.09(+1.60%)
Oct 30, 2025 5.500 5.692 5.390 5.610 25,752 +0.16(+2.94%)
Oct 29, 2025 5.700 5.816 5.400 5.450 51,186 -0.29(-5.05%)
Oct 28, 2025 5.270 5.970 5.090 5.740 116,680 +0.32(+5.90%)
Oct 27, 2025 5.210 5.530 4.860 5.420 90,484 +0.19(+3.63%)
Oct 24, 2025 5.160 5.380 5.090 5.230 48,768 +0.09(+1.75%)
Oct 23, 2025 4.880 5.180 4.690 5.140 90,282 +0.34(+7.08%)
Oct 22, 2025 4.770 4.930 4.520 4.800 48,053 -0.05(-1.03%)
Oct 21, 2025 5.200 5.200 4.750 4.850 59,709 -0.39(-7.44%)
Oct 20, 2025 4.920 5.380 4.920 5.240 46,947 +0.35(+7.16%)
Oct 17, 2025 5.200 5.216 4.770 4.890 60,308 -0.44(-8.26%)
Oct 16, 2025 5.660 5.740 5.270 5.330 48,795 -0.16(-2.91%)
Oct 15, 2025 5.480 5.730 5.390 5.490 38,034 +0.11(+2.04%)
Oct 14, 2025 5.390 5.930 5.203 5.380 66,131 +0.04(+0.75%)
Oct 13, 2025 5.720 5.980 5.120 5.340 129,301 -0.06(-1.11%)
Oct 10, 2025 5.500 5.700 5.230 5.400 109,720 +0.00(+0.00%)
Oct 09, 2025 5.400 5.715 5.210 5.400 77,822 +0.24(+4.65%)
Oct 08, 2025 5.790 5.910 5.110 5.160 246,024 -0.52(-9.15%)
Oct 07, 2025 5.420 5.967 5.420 5.680 89,828 +0.24(+4.41%)
Oct 06, 2025 4.780 5.590 4.670 5.440 212,142 +0.67(+14.05%)
Oct 03, 2025 4.830 4.849 4.570 4.770 46,063 +0.13(+2.80%)
Oct 02, 2025 4.560 4.790 4.524 4.640 28,627 +0.02(+0.43%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.