Nephros Historical Data - NEPH

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Nephros Inc NEPH NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0482 -0.59% 8.1018 8.15 7.98 8.15 8.15 12:48:35
more quote information »

NEPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.428.427.898.067,391-0.3182-3.78%
1 Month8.289.317.898.249,426-0.1782-2.15%
3 Months7.2611.357.05889.1418,2530.841811.6%
6 Months6.7511.355.918.7816,2431.3520.03%
1 Year6.7511.355.918.7816,2431.3520.03%
3 Years6.7511.355.918.7816,2431.3520.03%
5 Years6.7511.355.918.7816,2431.3520.03%

NEPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 8.15 0.24 3.03% 8.0065 8.15 7.90 10,464
Dec 04 2019 7.91 -0.25 -3.06% 8.10 8.10 7.89 15,296
Dec 03 2019 8.16 0.01 0.12% 8.03 8.20 7.95 5,823
Dec 02 2019 8.15 -0.20 -2.4% 8.35 8.35 8.0303 4,209
Nov 29 2019 8.35 -0.07 -0.83% 8.42 8.42 8.2343 1,164
Nov 27 2019 8.42 0.22 2.68% 8.30 8.47 8.15 10,331
Nov 26 2019 8.20 0.00 0.0% 8.30 8.30 8.0332 2,933
Nov 25 2019 8.20 0.20 2.5% 8.13 8.50 7.985 12,055
Nov 22 2019 8.00 -0.10 -1.23% 8.24 8.24 7.9501 2,601
Nov 21 2019 8.10 0.15 1.89% 8.17 8.4285 7.90 15,536
Nov 20 2019 7.95 0.00 0.0% 8.22 8.43 7.95 6,707
Nov 19 2019 7.95 -0.10 -1.24% 8.10 8.4899 7.95 30,470
Nov 18 2019 8.05 -0.30 -3.59% 8.35 8.99 8.00 13,125
Nov 15 2019 8.35 0.00 0.0% 8.3895 8.40 8.35 1,269
Nov 14 2019 8.35 0.00 0.0% 8.64 8.64 8.35 4,716
Nov 13 2019 8.35 0.04 0.48% 8.24 8.6531 8.1246 6,703
Nov 12 2019 8.31 -0.24 -2.81% 8.53 8.72 8.26 5,098
Nov 11 2019 8.55 -0.45 -5.0% 9.31 9.31 8.30 6,992
Nov 08 2019 9.00 0.97 12.08% 8.28 9.00 8.06 23,603
Nov 07 2019 8.03 -0.32 -3.83% 8.30 8.3726 8.03 24,498
Nov 06 2019 8.35 -0.28 -3.24% 8.35 8.9675 8.35 10,429
See More Historical Prices »


Your Recent History
NASDAQ
NEPH
Nephros
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.