Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nephros Inc (OP: NEPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 0.5000 0.5000 0.4650 0.5000 22,056 +0.07(+16.25%)
Nov 29, 2017 0.4320 0.4610 0.4301 0.4301 2,889 -0.05(-10.40%)
Nov 28, 2017 0.4500 0.4900 0.4500 0.4800 15,800 +0.03(+6.67%)
Nov 27, 2017 0.5000 0.5000 0.4500 0.4500 10,165 -0.05(-10.00%)
Nov 24, 2017 0.4998 0.5000 0.4998 0.5000 1,000 +0.08(+18.48%)
Nov 22, 2017 0.4220 0.4220 0.4220 0.4220 265 -0.08(-15.60%)
Nov 21, 2017 0.4650 0.5000 0.4650 0.5000 4,214 +0.08(+18.76%)
Nov 20, 2017 0.4300 0.4605 0.4200 0.4210 31,476 -0.04(-9.58%)
Nov 17, 2017 0.4656 0.4656 0.4656 0.4656 1,000 +0.02(+3.47%)
Nov 16, 2017 0.4301 0.4500 0.4301 0.4500 7,574 -0.05(-10.00%)
Nov 15, 2017 0.4300 0.5000 0.4300 0.5000 12,415 +0.08(+18.54%)
Nov 14, 2017 0.4218 0.4218 0.4218 0.4218 100 +0.00(+0.16%)
Nov 13, 2017 0.4500 0.4500 0.4211 0.4211 40,663 -0.04(-8.46%)
Nov 10, 2017 0.5000 0.5000 0.4500 0.4600 22,311 +0.00(+0.00%)
Nov 09, 2017 0.4700 0.4700 0.4600 0.4600 25,532 -0.01(-2.13%)
Nov 07, 2017 0.4700 0.4700 0.4700 82 -0.03(-6.00%)
Nov 06, 2017 0.5000 0.5000 0.5000 0.5000 17,603 +0.01(+1.01%)
Nov 03, 2017 0.4525 0.4950 0.4525 0.4950 55,800 +0.03(+5.32%)
Nov 02, 2017 0.4700 0.4700 0.4700 0.4700 700 +0.03(+8.05%)
Nov 01, 2017 0.4350 0.4350 0.4350 0.4350 908 -0.02(-3.33%)
Oct 31, 2017 0.4550 0.4550 0.4500 0.4500 950 +0.00(+0.00%)
Oct 30, 2017 0.4500 0.4500 0.4350 0.4500 41,505 +0.00(+0.00%)
Oct 27, 2017 0.5000 0.5000 0.4150 0.4500 23,150 -0.05(-10.00%)
Oct 26, 2017 0.4350 0.5000 0.4350 0.5000 2,100 +0.05(+11.11%)
Oct 25, 2017 0.4700 0.4700 0.4020 0.4500 75,850 +0.00(+0.00%)
Oct 24, 2017 0.4550 0.4700 0.4500 0.4500 26,935 -0.02(-3.23%)
Oct 23, 2017 0.5000 0.5000 0.4550 0.4650 20,828 -0.03(-7.00%)
Oct 20, 2017 0.5450 0.5500 0.4975 0.5000 31,800 -0.05(-8.26%)
Oct 19, 2017 0.5000 0.5450 0.4508 0.5450 23,848 +0.05(+9.00%)
Oct 18, 2017 0.5000 0.5100 0.5000 0.5000 72,440 +0.05(+11.11%)
Oct 17, 2017 0.4700 0.5000 0.4500 0.4500 71,442 +0.00(+0.00%)
Oct 16, 2017 0.4400 0.4900 0.4100 0.4500 97,348 +0.05(+12.50%)
Oct 13, 2017 0.4200 0.4200 0.4000 0.4000 18,000 -0.05(-11.11%)
Oct 12, 2017 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Oct 11, 2017 0.4360 0.4500 0.4000 0.4500 14,424 +0.01(+2.27%)
Oct 10, 2017 0.3699 0.4500 0.3699 0.4400 112,945 -0.01(-2.22%)
Oct 09, 2017 0.4400 0.4500 0.4100 0.4500 37,517 +0.03(+5.88%)
Oct 06, 2017 0.4000 0.4250 0.4000 0.4250 9,351 +0.02(+6.25%)
Oct 05, 2017 0.4001 0.4100 0.3901 0.4000 37,350 -0.03(-6.98%)
Oct 04, 2017 0.3902 0.4300 0.3798 0.4300 155,739 +0.04(+10.26%)
Oct 03, 2017 0.4000 0.4080 0.3700 0.3900 56,982 +0.03(+8.33%)
Oct 02, 2017 0.3000 0.4200 0.3000 0.3600 115,233 +0.06(+20.00%)
Sep 29, 2017 0.3200 0.3800 0.2900 0.3000 56,186 +0.03(+11.11%)
Sep 28, 2017 0.3000 0.3000 0.2700 0.2700 73,150 -0.03(-8.63%)
Sep 27, 2017 0.2650 0.3400 0.2650 0.2955 164,542 +0.04(+13.65%)
Sep 26, 2017 0.2500 0.2800 0.2500 0.2600 106,136 +0.01(+3.59%)
Sep 25, 2017 0.2360 0.2510 0.2360 0.2510 105,359 +0.02(+6.36%)
Sep 22, 2017 0.2360 0.2360 0.2360 0.2360 6,022 +0.00(+0.43%)
Sep 21, 2017 0.2500 0.2500 0.2350 0.2350 9,000 +0.00(+0.00%)
Sep 20, 2017 0.2500 0.2500 0.2350 0.2350 12,275 -0.02(-7.11%)
Sep 19, 2017 0.2500 0.2530 0.2500 0.2530 34,089 +0.01(+5.42%)
Sep 18, 2017 0.2425 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Sep 15, 2017 0.2400 0.2500 0.2400 0.2500 6,702 -0.01(-3.85%)
Sep 13, 2017 0.2600 0.2600 0.2600 0 +0.03(+12.02%)
Sep 12, 2017 0.2322 0.2322 0.2321 0.2321 4,075 -0.01(-3.29%)
Sep 11, 2017 0.2321 0.2400 0.2321 0.2400 3,900 -0.01(-4.00%)
Sep 08, 2017 0.2400 0.2500 0.2321 0.2500 6,600 -0.01(-1.96%)
Sep 07, 2017 0.2115 0.2550 0.2115 0.2550 53,592 +0.02(+6.25%)
Sep 06, 2017 0.2590 0.2590 0.2010 0.2400 61,562 +0.00(+0.00%)
Sep 05, 2017 0.2425 0.2500 0.2350 0.2400 12,455 -0.01(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.