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)

2.870 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.930	3.000	2.857	2.870	7,891	-0.09(-3.04%)
Apr 01, 2026	2.980	2.980	2.800	2.960	20,323	-0.02(-0.67%)
Mar 31, 2026	2.900	2.980	2.870	2.980	6,770	+0.15(+5.49%)
Mar 30, 2026	2.890	2.925	2.770	2.825	28,325	-0.06(-2.25%)
Mar 27, 2026	2.910	3.005	2.850	2.890	16,139	-0.05(-1.70%)
Mar 26, 2026	3.000	3.030	2.910	2.940	12,688	-0.08(-2.65%)
Mar 25, 2026	3.010	3.210	3.010	3.020	9,696	-0.03(-0.98%)
Mar 24, 2026	3.110	3.130	3.020	3.050	19,080	-0.06(-1.93%)
Mar 23, 2026	2.970	3.177	2.950	3.110	69,071	+0.20(+6.87%)
Mar 20, 2026	2.940	2.990	2.810	2.910	83,302	-0.04(-1.36%)
Mar 19, 2026	3.030	3.120	2.950	2.950	42,051	-0.10(-3.44%)
Mar 18, 2026	3.000	3.100	2.950	3.055	67,482	+0.06(+1.83%)
Mar 17, 2026	2.920	3.110	2.880	3.000	83,684	+0.08(+2.74%)
Mar 16, 2026	3.280	3.300	2.845	2.920	295,156	-0.58(-16.57%)
Mar 13, 2026	3.640	3.770	3.450	3.500	68,945	-0.30(-7.89%)
Mar 12, 2026	3.950	4.051	3.798	3.800	21,499	-0.13(-3.31%)
Mar 11, 2026	4.149	4.149	3.920	3.930	41,660	-0.16(-3.91%)
Mar 10, 2026	4.050	4.240	4.050	4.090	32,278	+0.08(+2.00%)
Mar 09, 2026	3.860	4.030	3.860	4.010	34,427	+0.14(+3.62%)
Mar 06, 2026	3.830	4.050	3.810	3.870	26,305	-0.02(-0.51%)
Mar 05, 2026	3.850	4.080	3.850	3.890	36,083	+0.07(+1.83%)
Mar 04, 2026	3.930	4.040	3.820	3.820	24,529	-0.05(-1.29%)
Mar 03, 2026	4.120	4.120	3.840	3.870	45,990	-0.21(-5.15%)
Mar 02, 2026	3.840	4.180	3.840	4.080	21,706	+0.17(+4.35%)
Feb 27, 2026	3.900	4.094	3.835	3.910	30,861	-0.09(-2.25%)
Feb 26, 2026	4.130	4.130	3.929	4.000	10,137	-0.02(-0.50%)
Feb 25, 2026	3.930	4.190	3.800	4.020	30,341	+0.14(+3.61%)
Feb 24, 2026	3.770	4.000	3.770	3.880	32,842	+0.11(+2.92%)
Feb 23, 2026	4.090	4.120	3.760	3.770	37,602	-0.31(-7.60%)
Feb 20, 2026	3.900	4.150	3.850	4.080	34,007	+0.19(+4.88%)
Feb 19, 2026	3.770	3.980	3.580	3.890	31,602	+0.12(+3.18%)
Feb 18, 2026	4.060	4.280	3.580	3.770	162,298	-0.23(-5.75%)
Feb 17, 2026	4.000	4.260	3.770	4.000	81,085	-0.10(-2.44%)
Feb 13, 2026	3.760	4.100	3.670	4.100	11,146	+0.34(+9.04%)
Feb 12, 2026	4.050	4.050	3.700	3.760	42,878	-0.28(-6.93%)
Feb 11, 2026	3.890	4.100	3.890	4.040	27,809	+0.15(+3.86%)
Feb 10, 2026	3.940	4.000	3.740	3.890	55,331	-0.13(-3.23%)
Feb 09, 2026	3.930	4.260	3.820	4.020	93,284	+0.15(+3.88%)
Feb 06, 2026	3.830	4.020	3.800	3.870	27,793	-0.01(-0.26%)
Feb 05, 2026	4.070	4.253	3.800	3.880	33,633	-0.23(-5.60%)
Feb 04, 2026	4.210	4.310	4.010	4.110	48,969	-0.15(-3.52%)
Feb 03, 2026	4.590	4.610	4.215	4.260	27,421	-0.31(-6.78%)

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