NEPH

Nephros Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

NEPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.377.375.81016.4222,999-1.38-18.72%
1 Month7.067.505.81016.7014,356-1.07-15.16%
3 Months8.008.89015.81017.2612,169-2.01-25.13%
6 Months6.6910.005.287.5112,801-0.70-10.46%
1 Year8.8211.354.428.2314,587-2.83-32.09%
3 Years6.7511.354.428.1614,469-0.76-11.26%
5 Years6.7511.354.428.1614,469-0.76-11.26%

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
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.