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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 29, 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 (%)
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%)
Jul 01, 2025 3.990 4.119 3.830 4.030 80,376 -0.06(-1.47%)
Jun 30, 2025 3.910 4.200 3.860 4.090 64,926 +0.23(+5.96%)
Jun 27, 2025 4.240 4.240 3.770 3.860 49,943 -0.38(-8.96%)
Jun 26, 2025 4.090 4.387 4.090 4.240 68,842 +0.04(+0.98%)
Jun 25, 2025 4.100 4.290 4.000 4.199 51,041 +0.04(+0.93%)
Jun 24, 2025 4.290 4.290 4.060 4.160 39,552 -0.13(-3.03%)
Jun 23, 2025 4.400 4.500 3.900 4.290 143,112 -0.71(-14.20%)
Jun 20, 2025 3.600 5.000 3.450 5.000 220,165 +1.42(+39.66%)
Jun 18, 2025 3.360 3.690 3.360 3.580 27,531 -0.20(-5.29%)
Jun 17, 2025 3.350 3.780 3.350 3.780 33,351 +0.38(+11.01%)
Jun 16, 2025 4.040 4.200 3.290 3.405 140,525 -0.47(-12.02%)
Jun 13, 2025 4.090 4.090 3.600 3.870 59,165 -0.14(-3.49%)
Jun 12, 2025 3.810 4.070 3.810 4.010 42,253 +0.21(+5.67%)
Jun 11, 2025 3.990 4.060 3.706 3.795 73,018 -0.08(-2.19%)
Jun 10, 2025 3.870 4.260 3.700 3.880 110,535 +0.07(+1.84%)
Jun 09, 2025 3.450 3.890 3.440 3.810 78,991 +0.45(+13.39%)
Jun 06, 2025 3.400 3.472 3.330 3.360 24,122 -0.04(-1.18%)
Jun 05, 2025 3.320 3.450 3.260 3.400 17,368 +0.08(+2.41%)
Jun 04, 2025 3.330 3.430 3.280 3.320 11,513 +0.05(+1.53%)
Jun 03, 2025 3.250 3.660 3.190 3.270 69,750 +0.14(+4.47%)
Jun 02, 2025 2.870 3.418 2.870 3.130 53,322 +0.41(+15.07%)
May 30, 2025 2.610 2.720 2.560 2.720 17,011 +0.09(+3.43%)
May 29, 2025 2.920 2.940 2.280 2.630 67,527 -0.29(-10.00%)
May 28, 2025 3.000 3.150 2.900 2.922 15,807 -0.01(-0.27%)
May 27, 2025 2.930 3.150 2.920 2.930 52,731 +0.01(+0.34%)
May 23, 2025 2.620 2.960 2.620 2.920 75,106 +0.29(+11.03%)
May 22, 2025 2.250 2.670 2.230 2.630 71,249 +0.37(+16.37%)
May 21, 2025 2.300 2.311 2.250 2.260 5,168 -0.04(-1.94%)
May 20, 2025 2.180 2.350 2.180 2.305 28,678 +0.15(+7.20%)
May 19, 2025 2.150 2.185 2.050 2.150 9,729 -0.01(-0.46%)
May 16, 2025 2.110 2.250 2.110 2.160 4,748 +0.02(+0.93%)
May 15, 2025 2.160 2.200 2.140 2.140 1,626 +0.05(+2.39%)
May 14, 2025 2.170 2.189 2.060 2.090 10,119 -0.08(-3.69%)
May 13, 2025 2.080 2.230 2.080 2.170 10,245 +0.10(+4.78%)
May 12, 2025 2.020 2.080 1.950 2.071 20,720 +0.17(+9.00%)
May 09, 2025 2.250 2.291 1.875 1.900 25,847 -0.09(-4.52%)
May 08, 2025 1.960 1.990 1.960 1.990 9,160 +0.04(+2.06%)
May 07, 2025 1.875 1.950 1.833 1.950 1,479 +0.15(+8.33%)
May 06, 2025 1.870 1.870 1.780 1.800 10,592 -0.05(-2.70%)
May 05, 2025 1.840 1.900 1.830 1.850 4,500 -0.05(-2.39%)
May 02, 2025 1.820 1.990 1.820 1.895 3,172 +0.08(+4.13%)
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.