Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.110
+0.200 (6.87%)
At close: Mar 23, 2026, 4:00 PM EDT
3.267
+0.157 (5.04%)
After-hours: Mar 23, 2026, 5:26 PM EDT
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.97 | 3.18 | 2.95 | 3.11 | 3.11 | 6.87% | 68,994 |
| Mar 20, 2026 | 2.94 | 2.99 | 2.81 | 2.91 | 2.91 | -1.36% | 83,291 |
| Mar 19, 2026 | 3.03 | 3.12 | 2.95 | 2.95 | 2.95 | -3.44% | 42,051 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.95 | 3.06 | 3.06 | 1.83% | 67,481 |
| Mar 17, 2026 | 2.92 | 3.11 | 2.88 | 3.00 | 3.00 | 2.74% | 83,684 |
| Mar 16, 2026 | 3.28 | 3.30 | 2.85 | 2.92 | 2.92 | -16.57% | 295,155 |
| Mar 13, 2026 | 3.64 | 3.77 | 3.45 | 3.50 | 3.50 | -7.89% | 68,944 |
| Mar 12, 2026 | 3.95 | 4.05 | 3.80 | 3.80 | 3.80 | -3.31% | 22,395 |
| Mar 11, 2026 | 4.15 | 4.15 | 3.92 | 3.93 | 3.93 | -3.91% | 41,659 |
| Mar 10, 2026 | 4.05 | 4.24 | 4.05 | 4.09 | 4.09 | 2.00% | 32,286 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.86 | 4.01 | 4.01 | 3.62% | 34,426 |
| Mar 6, 2026 | 3.83 | 4.05 | 3.81 | 3.87 | 3.87 | -0.51% | 26,304 |
| Mar 5, 2026 | 3.85 | 4.08 | 3.85 | 3.89 | 3.89 | 1.83% | 36,082 |
| Mar 4, 2026 | 3.93 | 4.04 | 3.82 | 3.82 | 3.82 | -1.29% | 24,527 |
| Mar 3, 2026 | 4.12 | 4.12 | 3.84 | 3.87 | 3.87 | -5.15% | 45,990 |
| Mar 2, 2026 | 3.84 | 4.18 | 3.84 | 4.08 | 4.08 | 4.35% | 21,705 |
| Feb 27, 2026 | 3.90 | 4.09 | 3.84 | 3.91 | 3.91 | -2.25% | 30,861 |
| Feb 26, 2026 | 4.13 | 4.13 | 3.93 | 4.00 | 4.00 | -0.50% | 10,141 |
| Feb 25, 2026 | 3.93 | 4.19 | 3.80 | 4.02 | 4.02 | 3.61% | 30,341 |
| Feb 24, 2026 | 3.77 | 4.00 | 3.77 | 3.88 | 3.88 | 2.92% | 32,840 |
| Feb 23, 2026 | 4.09 | 4.12 | 3.76 | 3.77 | 3.77 | -7.60% | 37,601 |
| Feb 20, 2026 | 3.90 | 4.15 | 3.85 | 4.08 | 4.08 | 4.88% | 34,007 |
| Feb 19, 2026 | 3.77 | 3.98 | 3.58 | 3.89 | 3.89 | 3.18% | 31,602 |
| Feb 18, 2026 | 4.06 | 4.28 | 3.58 | 3.77 | 3.77 | -5.75% | 162,298 |
| Feb 17, 2026 | 4.00 | 4.26 | 3.77 | 4.00 | 4.00 | -2.44% | 81,085 |
| Feb 13, 2026 | 3.76 | 4.10 | 3.67 | 4.10 | 4.10 | 9.04% | 11,146 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.70 | 3.76 | 3.76 | -6.93% | 42,878 |
| Feb 11, 2026 | 3.89 | 4.10 | 3.89 | 4.04 | 4.04 | 3.86% | 27,819 |
| Feb 10, 2026 | 3.94 | 4.00 | 3.74 | 3.89 | 3.89 | -3.23% | 55,331 |
| Feb 9, 2026 | 3.93 | 4.26 | 3.82 | 4.02 | 4.02 | 3.88% | 93,284 |
| Feb 6, 2026 | 3.83 | 4.02 | 3.80 | 3.87 | 3.87 | -0.26% | 27,793 |
| Feb 5, 2026 | 4.07 | 4.25 | 3.80 | 3.88 | 3.88 | -5.60% | 33,633 |
| Feb 4, 2026 | 4.21 | 4.31 | 4.01 | 4.11 | 4.11 | -3.52% | 48,969 |
| Feb 3, 2026 | 4.59 | 4.61 | 4.22 | 4.26 | 4.26 | -6.78% | 27,421 |
| Feb 2, 2026 | 4.31 | 4.69 | 4.24 | 4.57 | 4.57 | 6.03% | 72,113 |
| Jan 30, 2026 | 4.36 | 4.45 | 4.28 | 4.31 | 4.31 | -1.82% | 18,918 |
| Jan 29, 2026 | 4.50 | 4.52 | 4.31 | 4.39 | 4.39 | -2.66% | 21,639 |
| Jan 28, 2026 | 4.45 | 4.57 | 4.38 | 4.51 | 4.51 | 1.81% | 21,177 |
| Jan 27, 2026 | 4.47 | 4.55 | 4.38 | 4.43 | 4.43 | -1.34% | 15,263 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.31 | 4.49 | 4.49 | -4.06% | 39,854 |
| Jan 23, 2026 | 4.65 | 4.82 | 4.58 | 4.68 | 4.68 | 0.43% | 38,365 |
| Jan 22, 2026 | 4.60 | 4.70 | 4.55 | 4.66 | 4.66 | 2.19% | 31,921 |
| Jan 21, 2026 | 4.94 | 4.96 | 4.45 | 4.56 | 4.56 | -7.69% | 38,839 |
| Jan 20, 2026 | 4.43 | 5.09 | 4.28 | 4.94 | 4.94 | 10.27% | 168,326 |
| Jan 16, 2026 | 4.45 | 4.63 | 4.31 | 4.48 | 4.48 | 2.28% | 50,827 |
| Jan 15, 2026 | 4.40 | 4.53 | 4.18 | 4.38 | 4.38 | -0.68% | 49,667 |
| Jan 14, 2026 | 4.44 | 4.57 | 4.37 | 4.41 | 4.41 | -0.23% | 32,764 |
| Jan 13, 2026 | 4.62 | 4.73 | 4.34 | 4.42 | 4.42 | -2.64% | 42,120 |
| Jan 12, 2026 | 4.80 | 4.87 | 4.51 | 4.54 | 4.54 | -5.61% | 153,853 |
| Jan 9, 2026 | 5.03 | 5.05 | 4.80 | 4.81 | 4.81 | -3.99% | 79,222 |