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)

4.970 +0.120 (+2.47%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	4.880	5.080	4.820	4.970	18,647	+0.12(+2.47%)
Dec 16, 2025	4.860	4.991	4.800	4.850	24,824	-0.01(-0.21%)
Dec 15, 2025	4.910	5.020	4.820	4.860	29,786	-0.16(-3.19%)
Dec 12, 2025	5.000	5.120	4.970	5.020	25,620	+0.05(+1.01%)
Dec 11, 2025	5.120	5.150	4.830	4.970	20,783	-0.15(-2.93%)
Dec 10, 2025	5.250	5.350	5.120	5.120	18,777	-0.20(-3.67%)
Dec 09, 2025	4.900	5.386	4.735	5.315	66,329	+0.39(+7.81%)
Dec 08, 2025	5.650	5.760	4.450	4.930	297,672	-0.72(-12.74%)
Dec 05, 2025	5.820	5.972	5.540	5.650	28,391	-0.13(-2.33%)
Dec 04, 2025	5.350	5.900	5.246	5.785	70,453	+0.38(+7.13%)
Dec 03, 2025	5.370	5.602	5.060	5.400	49,133	+0.09(+1.69%)
Dec 02, 2025	5.210	5.540	5.102	5.310	54,743	+0.08(+1.53%)
Dec 01, 2025	4.900	5.630	4.890	5.230	81,455	+0.35(+7.17%)
Nov 28, 2025	5.510	5.510	4.500	4.880	90,260	-0.53(-9.80%)
Nov 26, 2025	5.720	6.420	5.370	5.410	150,107	-0.28(-4.92%)
Nov 25, 2025	4.910	5.850	4.910	5.690	103,382	+0.82(+16.84%)
Nov 24, 2025	4.870	5.160	4.870	4.870	41,596	+0.00(+0.00%)
Nov 21, 2025	4.930	5.090	4.840	4.870	17,620	-0.05(-1.02%)
Nov 20, 2025	5.090	5.230	4.880	4.920	28,920	-0.11(-2.19%)
Nov 19, 2025	5.510	5.510	4.970	5.030	43,610	-0.42(-7.71%)
Nov 18, 2025	5.420	5.700	5.313	5.450	28,627	+0.02(+0.37%)
Nov 17, 2025	4.460	5.700	4.430	5.430	248,671	+1.03(+23.41%)
Nov 14, 2025	4.360	4.530	4.265	4.400	32,915	-0.02(-0.45%)
Nov 13, 2025	4.560	4.560	4.390	4.420	20,308	-0.14(-3.07%)
Nov 12, 2025	4.310	4.716	4.295	4.560	75,441	+0.23(+5.31%)
Nov 11, 2025	4.290	4.413	4.060	4.330	77,894	+0.04(+0.93%)
Nov 10, 2025	4.530	4.570	3.660	4.290	233,513	-0.31(-6.74%)
Nov 07, 2025	5.300	5.330	4.530	4.600	80,189	-0.60(-11.54%)
Nov 06, 2025	5.580	5.840	5.000	5.200	42,779	-0.49(-8.61%)
Nov 05, 2025	5.270	5.730	5.170	5.690	41,879	+0.49(+9.42%)
Nov 04, 2025	5.270	5.730	5.091	5.200	35,848	-0.17(-3.17%)
Nov 03, 2025	5.710	5.710	5.181	5.370	96,234	-0.33(-5.79%)
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%)

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