Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Nephros, Inc. - Common Stock (NQ:NEPH)

4.260 +0.050 (+1.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 4.150 4.350 4.070 4.260 30,254 +0.05(+1.19%)
Sep 11, 2025 4.170 4.250 4.060 4.210 35,380 -0.06(-1.41%)
Sep 10, 2025 4.440 4.470 4.050 4.270 45,395 -0.13(-2.95%)
Sep 09, 2025 4.000 4.590 4.000 4.400 29,035 +0.47(+11.96%)
Sep 08, 2025 3.830 4.310 3.830 3.930 51,839 +0.10(+2.61%)
Sep 05, 2025 3.970 4.105 3.830 3.830 14,892 -0.17(-4.13%)
Sep 04, 2025 4.200 4.200 3.910 3.995 22,889 -0.16(-3.73%)
Sep 03, 2025 4.260 4.550 4.010 4.150 137,852 -0.05(-1.19%)
Sep 02, 2025 3.620 4.258 3.620 4.200 66,803 +0.47(+12.60%)
Aug 29, 2025 3.830 3.940 3.700 3.730 43,100 -0.30(-7.44%)
Aug 28, 2025 4.030 4.203 4.016 4.030 5,890 -0.02(-0.49%)
Aug 27, 2025 4.010 4.240 4.010 4.050 30,876 +0.01(+0.25%)
Aug 26, 2025 4.445 4.445 4.040 4.040 68,085 -0.15(-3.58%)
Aug 25, 2025 4.180 4.500 4.150 4.190 62,861 +0.01(+0.24%)
Aug 22, 2025 3.920 4.400 3.760 4.180 56,565 +0.16(+3.98%)
Aug 21, 2025 4.030 4.130 4.010 4.020 6,144 -0.06(-1.47%)
Aug 20, 2025 3.959 4.130 3.959 4.080 6,960 -0.05(-1.21%)
Aug 19, 2025 4.360 4.362 4.000 4.130 8,792 -0.17(-3.95%)
Aug 18, 2025 4.300 4.590 4.260 4.300 101,030 +0.05(+1.18%)
Aug 15, 2025 4.010 4.300 4.000 4.250 60,231 +0.25(+6.25%)
Aug 14, 2025 4.130 4.130 3.750 4.000 28,546 -0.12(-2.91%)
Aug 13, 2025 4.330 4.330 4.069 4.120 29,983 -0.14(-3.29%)
Aug 12, 2025 4.950 4.950 4.040 4.260 64,971 -0.23(-5.12%)
Aug 11, 2025 3.950 4.896 3.950 4.490 138,406 +0.59(+15.13%)
Aug 08, 2025 3.400 4.070 3.211 3.900 151,167 +1.01(+34.95%)
Aug 07, 2025 2.960 3.210 2.890 2.890 66,111 -0.11(-3.67%)
Aug 06, 2025 3.000 3.290 2.945 3.000 15,797 -0.10(-3.23%)
Aug 05, 2025 3.210 3.260 2.940 3.100 88,056 -0.14(-4.32%)
Aug 04, 2025 3.100 3.250 2.890 3.240 76,955 -0.18(-5.26%)
Aug 01, 2025 3.480 3.669 3.380 3.420 4,665 -0.13(-3.66%)
Jul 31, 2025 3.450 3.770 3.450 3.550 23,189 +0.02(+0.57%)
Jul 30, 2025 3.460 3.540 3.460 3.530 8,246 +0.06(+1.73%)
Jul 29, 2025 3.743 3.743 3.460 3.470 9,409 -0.13(-3.61%)
Jul 28, 2025 3.580 3.770 3.570 3.600 19,548 +0.03(+0.84%)
Jul 25, 2025 3.560 3.800 3.420 3.570 22,949 +0.13(+3.78%)
Jul 24, 2025 3.630 3.700 3.350 3.440 30,700 -0.09(-2.55%)
Jul 23, 2025 3.460 3.670 3.460 3.530 11,896 +0.02(+0.57%)
Jul 22, 2025 3.590 3.771 3.510 3.510 9,905 -0.06(-1.68%)
Jul 21, 2025 3.640 3.805 3.520 3.570 22,836 -0.08(-2.06%)
Jul 18, 2025 3.580 3.810 3.580 3.645 21,142 +0.06(+1.82%)
Jul 17, 2025 3.610 3.750 3.505 3.580 12,680 +0.13(+3.77%)
Jul 16, 2025 3.490 3.760 3.450 3.450 11,754 -0.08(-2.27%)
Jul 15, 2025 3.810 3.810 3.480 3.530 26,497 -0.25(-6.61%)
Jul 14, 2025 3.640 3.780 3.600 3.780 11,844 +0.18(+5.00%)
Jul 11, 2025 3.710 3.781 3.600 3.600 24,271 -0.15(-4.00%)
Jul 10, 2025 3.720 3.811 3.600 3.750 29,059 +0.02(+0.54%)
Jul 09, 2025 3.800 3.996 3.600 3.730 55,508 -0.16(-4.11%)
Jul 08, 2025 4.000 4.045 3.860 3.890 42,116 -0.19(-4.66%)
Jul 07, 2025 4.070 4.250 3.866 4.080 64,757 +0.05(+1.24%)
Jul 03, 2025 4.000 4.120 3.950 4.030 19,108 +0.05(+1.26%)
Jul 02, 2025 4.030 4.102 3.913 3.980 14,107 -0.05(-1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.