Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

2.180 -0.020 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 31, 2024 2.260 2.260 2.151 2.180 19,799 -0.02(-0.91%)
May 30, 2024 2.280 2.280 2.190 2.200 23,341 -0.02(-1.12%)
May 29, 2024 2.250 2.260 2.200 2.225 3,797 +0.04(+1.60%)
May 28, 2024 2.200 2.230 2.185 2.190 13,007 +0.00(+0.02%)
May 24, 2024 2.225 2.270 2.185 2.189 9,859 -0.01(-0.48%)
May 23, 2024 2.280 2.300 2.200 2.200 39,127 -0.02(-0.90%)
May 22, 2024 2.340 2.350 2.220 2.220 8,701 -0.06(-2.63%)
May 21, 2024 2.350 2.350 2.261 2.280 12,714 -0.01(-0.44%)
May 20, 2024 2.400 2.540 2.288 2.290 5,710 -0.07(-2.97%)
May 17, 2024 2.390 2.550 2.260 2.360 60,174 +0.09(+3.97%)
May 16, 2024 2.100 2.270 2.100 2.270 64,397 +0.22(+10.73%)
May 15, 2024 2.200 2.200 2.050 2.050 5,789 -0.08(-3.76%)
May 14, 2024 2.140 2.191 2.050 2.130 9,918 +0.03(+1.43%)
May 13, 2024 2.140 2.160 2.080 2.100 8,811 +0.00(+0.00%)
May 10, 2024 2.170 2.280 2.060 2.100 10,663 -0.11(-5.19%)
May 09, 2024 2.140 2.260 2.140 2.215 5,084 +0.04(+2.07%)
May 08, 2024 2.200 2.240 2.170 2.170 22,780 -0.03(-1.36%)
May 07, 2024 2.200 2.280 2.200 2.200 24,498 +0.01(+0.46%)
May 06, 2024 2.165 2.240 2.165 2.190 20,326 -0.01(-0.45%)
May 03, 2024 2.300 2.350 2.200 2.200 14,201 -0.13(-5.58%)
May 02, 2024 2.310 2.340 2.300 2.330 24,756 +0.01(+0.43%)
May 01, 2024 2.170 2.340 2.170 2.320 9,016 +0.09(+4.04%)
Apr 30, 2024 2.230 2.405 2.196 2.230 16,178 +0.01(+0.45%)
Apr 29, 2024 2.170 2.230 2.120 2.220 16,584 +0.03(+1.37%)
Apr 26, 2024 2.220 2.310 2.155 2.190 4,904 +0.00(+0.00%)
Apr 24, 2024 2.190 476 +0.05(+2.34%)
Apr 23, 2024 2.110 2.140 2.100 2.140 1,242 +0.06(+2.88%)
Apr 22, 2024 2.060 2.130 2.060 2.080 26,048 -0.02(-0.95%)
Apr 19, 2024 2.070 2.140 2.070 2.100 9,212 +0.07(+3.45%)
Apr 18, 2024 2.040 2.185 1.970 2.030 8,166 +0.04(+2.01%)
Apr 17, 2024 2.030 2.030 1.970 1.990 11,985 -0.04(-1.97%)
Apr 16, 2024 2.000 2.030 2.000 2.030 4,539 +0.03(+1.50%)
Apr 15, 2024 2.000 2.005 1.975 2.000 7,776 +0.00(+0.00%)
Apr 12, 2024 2.010 2.080 1.970 2.000 18,627 -0.00(-0.02%)
Apr 11, 2024 2.080 2.130 2.000 2.000 43,440 -0.12(-5.64%)
Apr 10, 2024 2.100 2.220 2.010 2.120 44,437 -0.07(-3.20%)
Apr 09, 2024 2.070 2.190 2.030 2.190 5,345 +0.04(+1.86%)
Apr 08, 2024 2.180 2.240 2.110 2.150 20,893 -0.03(-1.38%)
Apr 05, 2024 2.060 2.180 2.060 2.180 4,327 +0.01(+0.46%)
Apr 04, 2024 2.160 2.215 2.080 2.170 12,543 -0.03(-1.36%)
Apr 03, 2024 2.170 2.250 2.070 2.200 15,373 +0.00(+0.00%)
Apr 02, 2024 2.150 2.230 2.070 2.200 30,890 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.