Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nephros Inc (NQ: NEPH )

1.466 -0.034 (-2.29%)
Streaming Delayed Price Updated: 3:09 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 1.500 1.520 1.420 1.466 17,590 -0.03(-2.29%)
Oct 17, 2024 1.500 1.526 1.480 1.500 10,984 +0.00(+0.00%)
Oct 16, 2024 1.530 1.585 1.480 1.500 8,141 +0.04(+2.74%)
Oct 15, 2024 1.490 1.500 1.440 1.460 4,843 -0.04(-2.67%)
Oct 14, 2024 1.470 1.535 1.448 1.500 12,364 +0.04(+2.74%)
Oct 11, 2024 1.430 1.460 1.430 1.460 3,682 +0.00(+0.21%)
Oct 10, 2024 1.460 1.470 1.450 1.457 7,372 -0.03(-2.21%)
Oct 09, 2024 1.450 1.490 1.450 1.490 6,401 -0.01(-0.67%)
Oct 08, 2024 1.550 1.570 1.480 1.500 38,301 -0.06(-3.85%)
Oct 07, 2024 1.560 1.560 1.550 1.560 2,626 -0.02(-1.27%)
Oct 04, 2024 1.590 1.600 1.550 1.580 68,919 +0.01(+0.64%)
Oct 03, 2024 1.560 1.600 1.560 1.570 7,095 +0.00(+0.00%)
Oct 02, 2024 1.590 1.615 1.570 1.570 26,188 -0.07(-4.27%)
Oct 01, 2024 1.715 1.715 1.638 1.640 40,101 -0.07(-4.09%)
Sep 30, 2024 1.690 1.710 1.680 1.710 33,953 +0.00(+0.00%)
Sep 27, 2024 1.740 1.740 1.700 1.710 9,749 -0.08(-4.47%)
Sep 26, 2024 1.760 1.790 1.700 1.790 39,980 +0.00(+0.00%)
Sep 25, 2024 1.790 1.800 1.740 1.790 3,852 +0.04(+2.29%)
Sep 24, 2024 1.810 1.810 1.740 1.750 2,472 -0.03(-1.69%)
Sep 23, 2024 1.800 1.800 1.780 1.780 1,428 -0.06(-3.26%)
Sep 20, 2024 1.780 1.840 1.670 1.840 32,147 +0.04(+1.94%)
Sep 19, 2024 1.810 1.844 1.780 1.805 6,221 +0.00(+0.28%)
Sep 18, 2024 1.800 1.800 1.800 1.800 4,880 -0.01(-0.55%)
Sep 17, 2024 1.800 1.810 1.800 1.810 3,436 +0.01(+0.56%)
Sep 16, 2024 1.812 1.850 1.790 1.800 2,193 -0.06(-3.35%)
Sep 13, 2024 1.830 1.862 1.830 1.862 1,071 -0.01(-0.66%)
Sep 12, 2024 1.920 1.920 1.840 1.875 1,049 -0.01(-0.55%)
Sep 11, 2024 1.840 1.885 1.840 1.885 2,149 +0.02(+1.17%)
Sep 10, 2024 1.850 1.865 1.840 1.863 3,738 -0.02(-0.89%)
Sep 09, 2024 1.880 1.890 1.850 1.880 2,172 +0.00(+0.00%)
Sep 06, 2024 1.880 1.880 1.880 1.880 323 +0.03(+1.62%)
Sep 05, 2024 1.920 1.920 1.840 1.850 2,621 -0.04(-2.12%)
Sep 04, 2024 1.830 1.890 1.830 1.890 949 +0.01(+0.80%)
Sep 03, 2024 1.840 1.900 1.835 1.875 3,072 +0.04(+2.46%)
Aug 30, 2024 1.830 1.840 1.830 1.830 1,584 +0.00(+0.00%)
Aug 29, 2024 1.860 1.889 1.830 1.830 2,986 -0.02(-1.35%)
Aug 28, 2024 1.820 1.895 1.780 1.855 5,549 -0.01(-0.27%)
Aug 27, 2024 1.850 1.930 1.760 1.860 44,332 +0.01(+0.54%)
Aug 26, 2024 1.811 1.850 1.811 1.850 1,826 +0.01(+0.54%)
Aug 23, 2024 1.880 1.880 1.840 1.840 1,734 +0.01(+0.55%)
Aug 22, 2024 1.800 1.830 1.750 1.830 6,534 -0.02(-1.08%)
Aug 21, 2024 1.850 1.870 1.760 1.850 16,441 +0.00(+0.00%)
Aug 20, 2024 1.850 1.850 1.850 1.850 603 +0.03(+1.65%)
Aug 19, 2024 1.840 1.853 1.820 1.820 16,957 -0.02(-1.27%)
Aug 16, 2024 1.860 1.860 1.810 1.843 7,153 -0.03(-1.42%)
Aug 15, 2024 1.860 1.900 1.837 1.870 3,131 -0.01(-0.63%)
Aug 14, 2024 1.890 1.920 1.860 1.882 30,977 -0.01(-0.43%)
Aug 13, 2024 1.940 1.940 1.880 1.890 5,046 -0.03(-1.57%)
Aug 12, 2024 1.940 1.950 1.900 1.920 45,721 -0.04(-2.04%)
Aug 09, 2024 2.000 2.090 1.920 1.960 86,631 -0.17(-8.20%)
Aug 08, 2024 2.120 2.150 2.064 2.135 11,163 -0.01(-0.23%)
Aug 07, 2024 2.110 2.150 2.110 2.140 1,530 -0.04(-1.83%)
Aug 06, 2024 2.050 2.190 2.050 2.180 11,565 +0.08(+3.81%)
Aug 05, 2024 2.050 2.100 2.050 2.100 19,126 -0.04(-1.87%)
Aug 02, 2024 2.140 2.150 2.110 2.140 3,484 -0.10(-4.46%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.