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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.700 +0.090 (+1.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	5.630	5.900	5.310	5.700	89,749	+0.09(+1.60%)
Oct 30, 2025	5.500	5.692	5.390	5.610	25,752	+0.16(+2.94%)
Oct 29, 2025	5.700	5.816	5.400	5.450	51,186	-0.29(-5.05%)
Oct 28, 2025	5.270	5.970	5.090	5.740	116,680	+0.32(+5.90%)
Oct 27, 2025	5.210	5.530	4.860	5.420	90,484	+0.19(+3.63%)
Oct 24, 2025	5.160	5.380	5.090	5.230	48,768	+0.09(+1.75%)
Oct 23, 2025	4.880	5.180	4.690	5.140	90,282	+0.34(+7.08%)
Oct 22, 2025	4.770	4.930	4.520	4.800	48,053	-0.05(-1.03%)
Oct 21, 2025	5.200	5.200	4.750	4.850	59,709	-0.39(-7.44%)
Oct 20, 2025	4.920	5.380	4.920	5.240	46,947	+0.35(+7.16%)
Oct 17, 2025	5.200	5.216	4.770	4.890	60,308	-0.44(-8.26%)
Oct 16, 2025	5.660	5.740	5.270	5.330	48,795	-0.16(-2.91%)
Oct 15, 2025	5.480	5.730	5.390	5.490	38,034	+0.11(+2.04%)
Oct 14, 2025	5.390	5.930	5.203	5.380	66,131	+0.04(+0.75%)
Oct 13, 2025	5.720	5.980	5.120	5.340	129,301	-0.06(-1.11%)
Oct 10, 2025	5.500	5.700	5.230	5.400	109,720	+0.00(+0.00%)
Oct 09, 2025	5.400	5.715	5.210	5.400	77,822	+0.24(+4.65%)
Oct 08, 2025	5.790	5.910	5.110	5.160	246,024	-0.52(-9.15%)
Oct 07, 2025	5.420	5.967	5.420	5.680	89,828	+0.24(+4.41%)
Oct 06, 2025	4.780	5.590	4.670	5.440	212,142	+0.67(+14.05%)
Oct 03, 2025	4.830	4.849	4.570	4.770	46,063	+0.13(+2.80%)
Oct 02, 2025	4.560	4.790	4.524	4.640	28,627	+0.02(+0.43%)
Oct 01, 2025	4.660	4.885	4.620	4.620	57,790	-0.11(-2.33%)
Sep 30, 2025	4.570	4.740	4.510	4.730	21,173	+0.16(+3.50%)
Sep 29, 2025	4.460	4.580	4.410	4.570	62,709	+0.12(+2.70%)
Sep 26, 2025	4.200	4.450	4.140	4.450	59,433	+0.27(+6.46%)
Sep 25, 2025	4.390	4.390	4.110	4.180	11,960	+0.03(+0.72%)
Sep 24, 2025	4.454	4.454	4.150	4.150	4,174	-0.10(-2.35%)
Sep 23, 2025	4.260	4.400	4.212	4.250	12,596	-0.06(-1.39%)
Sep 22, 2025	4.180	4.480	4.180	4.310	67,110	+0.13(+3.11%)
Sep 19, 2025	3.990	4.350	3.970	4.180	119,640	+0.12(+2.96%)
Sep 18, 2025	4.280	4.460	4.000	4.060	38,557	-0.21(-4.92%)
Sep 17, 2025	4.260	4.475	4.220	4.270	117,777	-0.04(-0.93%)
Sep 16, 2025	4.350	4.750	4.300	4.310	161,782	-0.05(-1.15%)
Sep 15, 2025	4.270	4.939	4.270	4.360	187,990	+0.10(+2.35%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices