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, 2018 0.6200 0.6999 0.6100 0.6900 238,000 +0.06(+9.52%)
Nov 29, 2018 0.5900 0.6400 0.5600 0.6300 53,400 +0.04(+6.87%)
Nov 28, 2018 0.5510 0.5950 0.5400 0.5895 105,339 -0.01(-0.92%)
Nov 27, 2018 0.5725 0.5950 0.5500 0.5950 5,620 +0.00(+0.00%)
Nov 26, 2018 0.6100 0.6100 0.5735 0.5950 1,289 -0.00(-0.80%)
Nov 21, 2018 0.5998 0.5998 0.5998 0 +0.02(+3.41%)
Nov 20, 2018 0.5420 0.5800 0.5420 0.5800 9,822 +0.04(+7.41%)
Nov 19, 2018 0.5600 0.5600 0.5400 0.5400 23,883 -0.02(-3.57%)
Nov 16, 2018 0.5800 0.6000 0.5600 0.5600 6,300 -0.01(-1.75%)
Nov 15, 2018 0.5800 0.5900 0.5700 0.5700 4,750 -0.03(-5.00%)
Nov 14, 2018 0.5820 0.6000 0.5700 0.6000 12,900 +0.03(+5.08%)
Nov 13, 2018 0.6000 0.6000 0.5710 0.5710 2,300 -0.01(-1.55%)
Nov 12, 2018 0.6000 0.6000 0.5800 0.5800 11,383 -0.02(-3.33%)
Nov 08, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.56%)
Nov 07, 2018 0.5945 0.6095 0.5890 0.6095 4,703 -0.03(-4.77%)
Nov 02, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 01, 2018 0.5850 0.6400 0.5850 0.6400 5,692 +0.08(+14.29%)
Oct 31, 2018 0.5750 0.5750 0.5600 0.5600 8,000 -0.03(-5.88%)
Oct 30, 2018 0.5950 0.5950 0.5950 0.5950 200 +0.03(+4.39%)
Oct 29, 2018 0.5700 0.5950 0.5700 0.5700 5,700 +0.00(+0.00%)
Oct 26, 2018 0.5865 0.5865 0.5700 0.5700 2,000 -0.01(-1.72%)
Oct 24, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 23, 2018 0.5800 0.5800 0.5800 0.5800 26,874 +0.00(+0.00%)
Oct 22, 2018 0.6028 0.6028 0.5800 0.5800 10,351 -0.01(-1.34%)
Oct 19, 2018 0.6000 0.6000 0.5879 0.5879 4,700 +0.01(+1.36%)
Oct 18, 2018 0.6067 0.6067 0.5800 0.5800 3,325 +0.00(+0.00%)
Oct 17, 2018 0.5901 0.6480 0.5800 0.5800 46,038 -0.05(-7.20%)
Oct 16, 2018 0.6000 0.6250 0.6000 0.6250 29,713 +0.02(+2.80%)
Oct 15, 2018 0.6240 0.6240 0.5900 0.6080 4,002 -0.00(-0.33%)
Oct 12, 2018 0.6290 0.6290 0.6100 0.6100 11,100 -0.01(-1.61%)
Oct 11, 2018 0.6300 0.6479 0.6200 0.6200 11,925 +0.02(+3.33%)
Oct 10, 2018 0.6498 0.6498 0.6000 0.6000 5,800 -0.03(-4.76%)
Oct 09, 2018 0.6400 0.6400 0.6300 0.6300 2,070 +0.00(+0.00%)
Oct 08, 2018 0.6500 0.6780 0.6300 0.6300 33,937 -0.02(-3.37%)
Oct 05, 2018 0.6700 0.6800 0.6520 0.6520 11,800 -0.02(-3.41%)
Oct 04, 2018 0.6775 0.6925 0.6500 0.6750 16,970 -0.03(-4.26%)
Oct 03, 2018 0.6900 0.7050 0.6500 0.7050 44,302 +0.06(+10.16%)
Oct 02, 2018 0.6900 0.6900 0.6400 0.6400 10,927 -0.01(-1.54%)
Oct 01, 2018 0.6200 0.6700 0.6100 0.6500 132,070 +0.05(+7.79%)
Sep 28, 2018 0.6101 0.6200 0.6030 0.6030 87,500 +0.00(+0.48%)
Sep 27, 2018 0.6100 0.6100 0.6001 0.6001 9,298 -0.02(-3.21%)
Sep 26, 2018 0.6001 0.6200 0.6001 0.6200 2,192 -0.02(-3.11%)
Sep 25, 2018 0.5975 0.6399 0.5853 0.6399 48,347 +0.05(+8.00%)
Sep 24, 2018 0.6000 0.6000 0.5800 0.5925 66,100 +0.01(+2.16%)
Sep 21, 2018 0.5900 0.5900 0.5800 0.5800 22,500 -0.01(-1.69%)
Sep 20, 2018 0.6000 0.6100 0.5900 0.5900 21,200 +0.01(+0.85%)
Sep 19, 2018 0.6000 0.6000 0.5800 0.5850 34,000 -0.02(-2.50%)
Sep 18, 2018 0.5845 0.6000 0.5845 0.6000 6,878 +0.02(+2.56%)
Sep 17, 2018 0.5850 0.5850 0.5850 0.5850 1,000 -0.04(-5.65%)
Sep 14, 2018 0.5899 0.6200 0.5899 0.6200 4,400 +0.00(+0.00%)
Sep 13, 2018 0.6300 0.6325 0.6075 0.6200 22,600 +0.01(+1.64%)
Sep 12, 2018 0.6125 0.6300 0.5800 0.6100 97,458 +0.00(+0.00%)
Sep 11, 2018 0.5645 0.6250 0.5645 0.6100 42,440 -0.01(-0.81%)
Sep 10, 2018 0.5790 0.6200 0.5790 0.6150 10,480 +0.02(+3.36%)
Sep 07, 2018 0.5800 0.5950 0.5790 0.5950 10,600 -0.02(-2.78%)
Sep 06, 2018 0.6200 0.6200 0.5790 0.6120 82,557 -0.01(-1.29%)
Sep 05, 2018 0.6180 0.6200 0.6051 0.6200 12,914 +0.02(+3.33%)
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.