NEPH Quote, Trading Chart, Nephros Inc.

home / stock / neph / neph quote

Stock Information
Company Name: Nephros Inc.
Stock Symbol: NEPH
Market: OTC
Website: nephros.com
Menu
NEPH NEPH Quote NEPH Short NEPH News NEPH Articles NEPH Message Board
Get NEPH Alerts

News, Short Squeeze, Breakout and More Instantly...
NEPH Quote
Last:$8.86
Change Percent:-3.70%
Open:$9.15
Previous Close:$8.86
High:$9.15
Low:$8.7667
Volume:8,686
Last Trade Date Time:02/12/2020 04:10:37 pm
Quotes are delayed by 15 to 20 minutes.
NEPH Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$9.15
Close:$8.86
High:$9.15
Low:$8.7667
Volume:8,686
Date:2020-02-11
Open:$9.0958
Close:$9.17
High:$9.30
Low:$9.00
Volume:1,894
Date:2020-02-10
Open:$9.07
Close:$9.34
High:$9.4332
Low:$9.07
Volume:7,083
Date:2020-02-07
Open:$9.20
Close:$9.28
High:$9.3132
Low:$9.19
Volume:7,004
Date:2020-02-06
Open:$9.30
Close:$9.3497
High:$9.3975
Low:$9.28
Volume:843
Date:2020-02-05
Open:$9.22
Close:$9.3806
High:$9.65
Low:$9.2027
Volume:22,354
Date:2020-02-04
Open:$9.27
Close:$9.2261
High:$9.28
Low:$9.1101
Volume:16,502
Date:2020-02-03
Open:$8.92
Close:$9.30
High:$9.35
Low:$8.92
Volume:10,131
Date:2020-01-31
Open:$9.58
Close:$8.90
High:$9.58
Low:$8.475
Volume:45,429
Date:2020-01-30
Open:$9.45
Close:$9.4499
High:$9.45
Low:$9.25
Volume:7,546
Date:2020-01-29
Open:$9.45
Close:$9.42
High:$9.45
Low:$9.37
Volume:2,496
Date:2020-01-28
Open:$9.31
Close:$9.44
High:$9.44
Low:$9.31
Volume:831
Date:2020-01-27
Open:$9.6499
Close:$9.50
High:$9.6499
Low:$9.3649
Volume:3,300
Date:2020-01-24
Open:$9.5608
Close:$9.63
High:$9.63
Low:$9.54
Volume:2,675
Date:2020-01-23
Open:$9.4367
Close:$9.627
High:$9.627
Low:$9.25
Volume:1,279
Date:2020-01-22
Open:$9.91
Close:$9.50
High:$9.91
Low:$9.35
Volume:7,887
Date:2020-01-21
Open:$9.60
Close:$9.7424
High:$9.7514
Low:$9.25
Volume:7,276
Date:2020-01-20
Open:$10.03
Close:$9.32
High:$10.03
Low:$8.74
Volume:30,890
Date:2020-01-17
Open:$10.03
Close:$9.30
High:$10.03
Low:$8.74
Volume:30,537
Date:2020-01-16
Open:$9.88
Close:$9.77
High:$10.0537
Low:$9.75
Volume:990