Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
5.45
-0.29 (-5.05%)
At close: Oct 29, 2025, 4:00 PM EDT
5.48
+0.03 (0.55%)
After-hours: Oct 29, 2025, 4:18 PM EDT

Nephros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.705.825.405.455.45-5.05%51,186
Oct 28, 20255.275.975.095.745.745.90%116,680
Oct 27, 20255.215.534.865.425.423.63%90,484
Oct 24, 20255.165.385.095.235.231.75%48,768
Oct 23, 20254.885.184.695.145.147.08%90,282
Oct 22, 20254.774.934.524.804.80-1.03%48,053
Oct 21, 20255.205.204.754.854.85-7.44%59,709
Oct 20, 20254.925.384.925.245.247.16%47,347
Oct 17, 20255.205.224.774.894.89-8.26%60,308
Oct 16, 20255.665.745.275.335.33-2.91%48,795
Oct 15, 20255.485.735.395.495.492.04%38,213
Oct 14, 20255.395.935.205.385.380.75%66,131
Oct 13, 20255.725.985.125.345.34-1.11%129,302
Oct 10, 20255.505.705.235.405.40-109,720
Oct 9, 20255.405.725.215.405.404.65%77,822
Oct 8, 20255.795.915.115.165.16-9.15%246,074
Oct 7, 20255.425.975.425.685.684.41%90,830
Oct 6, 20254.785.594.675.445.4414.05%212,142
Oct 3, 20254.834.854.574.774.772.80%46,063
Oct 2, 20254.564.794.524.644.640.43%28,627
Oct 1, 20254.664.894.624.624.62-2.33%57,790
Sep 30, 20254.574.744.514.734.733.50%21,173
Sep 29, 20254.464.584.414.574.572.70%62,709
Sep 26, 20254.204.454.144.454.456.46%59,433
Sep 25, 20254.394.394.114.184.180.72%11,960
Sep 24, 20254.454.454.154.154.15-2.35%4,174
Sep 23, 20254.264.404.214.254.25-1.39%12,596
Sep 22, 20254.184.484.184.314.313.11%67,110
Sep 19, 20253.994.353.974.184.182.96%119,640
Sep 18, 20254.284.464.004.064.06-4.92%38,557
Sep 17, 20254.264.484.224.274.27-0.93%117,777
Sep 16, 20254.354.754.304.314.31-1.15%161,782
Sep 15, 20254.274.944.274.364.362.35%187,993
Sep 12, 20254.154.354.074.264.261.19%30,254
Sep 11, 20254.174.254.064.214.21-1.41%35,380
Sep 10, 20254.444.474.054.274.27-2.95%45,395
Sep 9, 20254.004.594.004.404.4011.96%29,035
Sep 8, 20253.834.313.833.933.932.61%51,839
Sep 5, 20253.974.113.833.833.83-4.13%14,892
Sep 4, 20254.204.203.914.004.00-3.73%22,889
Sep 3, 20254.264.554.014.154.15-1.19%137,852
Sep 2, 20253.624.263.624.204.2012.60%66,803
Aug 29, 20253.833.943.703.733.73-7.44%43,100
Aug 28, 20254.034.204.024.034.03-0.49%5,890
Aug 27, 20254.014.244.014.054.050.25%30,876
Aug 26, 20254.454.454.044.044.04-3.58%68,085
Aug 25, 20254.184.504.154.194.190.24%62,861
Aug 22, 20253.924.403.764.184.183.98%56,565
Aug 21, 20254.034.134.014.024.02-1.47%6,144
Aug 20, 20253.964.133.964.084.08-1.21%6,960