Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Nephros Inc | NEPH | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.34 | -5.37% | 5.99 | 14:13:51 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 5.99 | 6.46 | 6.46 | 6.33 |
NEPH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.37 | 7.37 | 5.8101 | 6.42 | 22,999 | -1.38 | -18.72% |
| 1 Month | 7.06 | 7.50 | 5.8101 | 6.70 | 14,356 | -1.07 | -15.16% |
| 3 Months | 8.00 | 8.8901 | 5.8101 | 7.26 | 12,169 | -2.01 | -25.13% |
| 6 Months | 6.69 | 10.00 | 5.28 | 7.51 | 12,801 | -0.70 | -10.46% |
| 1 Year | 8.82 | 11.35 | 4.42 | 8.23 | 14,587 | -2.83 | -32.09% |
| 3 Years | 6.75 | 11.35 | 4.42 | 8.16 | 14,469 | -0.76 | -11.26% |
| 5 Years | 6.75 | 11.35 | 4.42 | 8.16 | 14,469 | -0.76 | -11.26% |
NEPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21 2020 | 6.26 | 0.13 | 2.12% | 6.13 | 6.40 | 5.8101 | 42,567 |
| Sep 18 2020 | 6.13 | -0.55 | -8.23% | 6.89 | 6.895 | 6.12 | 42,227 |
| Sep 17 2020 | 6.68 | -0.22 | -3.19% | 6.71 | 7.2066 | 6.57 | 27,573 |
| Sep 16 2020 | 6.90 | -0.03 | -0.43% | 7.04 | 7.115 | 6.76 | 18,204 |
| Sep 15 2020 | 6.93 | -0.14 | -1.98% | 7.37 | 7.37 | 6.88 | 3,712 |
| Sep 14 2020 | 7.07 | 0.17 | 2.46% | 7.09 | 7.39 | 6.798 | 12,926 |
| Sep 11 2020 | 6.90 | 0.10 | 1.47% | 6.80 | 7.29 | 6.67 | 5,924 |
| Sep 10 2020 | 6.80 | -0.69 | -9.21% | 7.30 | 7.30 | 6.57 | 9,960 |
| Sep 09 2020 | 7.49 | -0.01 | -0.13% | 7.30 | 7.49 | 7.30 | 8,836 |
| Sep 08 2020 | 7.50 | 0.65 | 9.49% | 6.94 | 7.50 | 6.94 | 8,828 |
| Sep 04 2020 | 6.85 | -0.25 | -3.52% | 7.00 | 7.00 | 6.85 | 4,186 |
| Sep 03 2020 | 7.10 | 0.12 | 1.72% | 7.10 | 7.10 | 6.90 | 6,067 |
| Sep 02 2020 | 6.98 | -0.08 | -1.13% | 7.00 | 7.10 | 6.98 | 5,911 |
| Sep 01 2020 | 7.06 | 0.36 | 5.37% | 7.3429 | 7.50 | 6.94 | 19,332 |
| Aug 31 2020 | 6.70 | -0.07 | -1.03% | 6.7385 | 7.00 | 6.50 | 28,554 |
| Aug 28 2020 | 6.77 | -0.04 | -0.59% | 6.80 | 6.90 | 6.69 | 3,656 |
| Aug 27 2020 | 6.81 | 0.01 | 0.15% | 6.80 | 6.8527 | 6.65 | 7,448 |
| Aug 26 2020 | 6.80 | -0.10 | -1.45% | 6.92 | 7.26 | 6.80 | 12,648 |
| Aug 25 2020 | 6.90 | -0.15 | -2.13% | 7.06 | 7.0939 | 6.75 | 14,848 |
| Aug 24 2020 | 7.05 | -0.11 | -1.54% | 7.18 | 7.18 | 7.05 | 3,595 |
