Skip to main content
Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
1.420
-0.060 (-4.05%)
Nov 4, 2024, 4:00 PM EST - Market closed

Nephros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.461.481.421.421.42-2.67%28,896
Nov 1, 20241.481.481.461.461.460.62%898
Oct 31, 20241.491.501.451.451.451.40%4,683
Oct 30, 20241.431.491.401.431.430.70%14,928
Oct 29, 20241.431.431.421.421.421.79%1,204
Oct 28, 20241.431.451.381.401.401.09%3,402
Oct 25, 20241.431.431.381.381.381.17%3,293
Oct 24, 20241.381.381.361.361.36-1.87%3,446
Oct 23, 20241.381.501.381.391.39-2.93%17,410
Oct 22, 20241.431.461.421.431.43-0.56%2,092
Oct 21, 20241.471.491.431.441.44-1.77%8,918
Oct 18, 20241.501.521.421.471.47-2.27%17,590
Oct 17, 20241.501.531.481.501.50-10,984
Oct 16, 20241.531.591.481.501.502.74%8,146
Oct 15, 20241.491.501.441.461.46-2.67%4,843
Oct 14, 20241.471.541.451.501.502.74%12,364
Oct 11, 20241.431.461.431.461.460.21%3,682
Oct 10, 20241.461.471.451.461.46-2.21%7,372
Oct 9, 20241.451.491.451.491.49-0.67%6,401
Oct 8, 20241.561.571.481.501.50-3.85%38,301
Oct 7, 20241.561.561.551.561.56-1.27%2,626
Oct 4, 20241.591.601.551.581.580.64%68,919
Oct 3, 20241.561.601.561.571.57-7,095
Oct 2, 20241.591.621.571.571.57-4.27%26,188
Oct 1, 20241.721.721.641.641.64-4.09%40,101
Sep 30, 20241.691.711.681.711.71-33,953
Sep 27, 20241.741.741.701.711.71-4.47%9,749
Sep 26, 20241.761.791.701.791.79-39,980
Sep 25, 20241.791.801.741.791.792.29%3,852
Sep 24, 20241.811.811.741.751.75-1.69%2,472
Sep 23, 20241.801.801.781.781.78-3.26%1,428
Sep 20, 20241.781.841.671.841.841.94%32,147
Sep 19, 20241.811.841.781.811.810.28%6,221
Sep 18, 20241.801.801.801.801.80-0.55%4,880
Sep 17, 20241.801.811.801.811.810.56%3,436
Sep 16, 20241.811.851.791.801.80-3.33%2,193
Sep 13, 20241.831.861.831.861.86-0.69%1,071
Sep 12, 20241.921.921.841.881.88-0.53%1,049
Sep 11, 20241.841.891.841.891.891.18%2,149
Sep 10, 20241.851.871.841.861.86-0.90%3,738
Sep 9, 20241.881.891.851.881.88-2,172
Sep 6, 20241.881.881.881.881.881.62%323
Sep 5, 20241.921.921.841.851.85-2.12%2,621
Sep 4, 20241.831.891.831.891.890.80%949
Sep 3, 20241.841.901.841.881.882.46%3,072
Aug 30, 20241.831.841.831.831.83-1,584
Aug 29, 20241.861.891.831.831.83-1.35%3,536
Aug 28, 20241.821.901.781.861.86-0.27%5,549
Aug 27, 20241.851.931.761.861.860.54%44,332
Aug 26, 20241.811.851.811.851.850.54%1,826
Aug 23, 20241.881.881.841.841.840.55%1,734
Aug 22, 20241.801.831.751.831.83-1.08%6,534
Aug 21, 20241.851.871.761.851.85-16,441
Aug 20, 20241.851.851.851.851.851.65%603
Aug 19, 20241.841.851.821.821.82-1.25%16,957
Aug 16, 20241.861.861.811.841.84-1.44%7,153
Aug 15, 20241.861.901.841.871.87-0.64%3,131
Aug 14, 20241.891.921.861.881.88-0.42%30,977
Aug 13, 20241.941.941.881.891.89-1.56%5,046
Aug 12, 20241.941.951.901.921.92-2.04%45,721
Aug 9, 20242.002.091.921.961.96-8.20%86,631
Aug 8, 20242.122.152.062.142.14-0.23%11,163
Aug 7, 20242.112.152.112.142.14-1.83%1,530
Aug 6, 20242.052.192.052.182.183.81%11,565
Aug 5, 20242.052.102.052.102.10-1.87%19,126
Aug 2, 20242.142.152.112.142.14-4.46%3,484
Aug 1, 20242.212.272.182.242.242.28%7,085
Jul 31, 20242.202.282.092.192.19-0.45%39,595
Jul 30, 20242.152.232.152.202.20-2,722
Jul 29, 20242.192.272.192.202.200.46%18,581
Jul 26, 20242.212.262.162.192.19-0.90%24,715
Jul 25, 20242.202.212.152.212.210.45%5,334
Jul 24, 20242.202.202.132.202.200.46%3,445
Jul 23, 20242.202.252.192.192.19-2.67%2,164
Jul 22, 20242.242.352.132.252.256.64%25,047
Jul 19, 20242.152.192.112.112.11-2.76%23,881
Jul 18, 20242.172.172.172.172.170.46%1,199
Jul 17, 20242.212.242.162.162.16-1.82%5,805
Jul 16, 20242.192.272.192.202.200.46%8,600
Jul 15, 20242.292.292.182.192.19-4.37%10,307
Jul 12, 20242.202.422.182.292.296.51%17,944
Jul 11, 20242.032.242.032.152.155.91%61,597
Jul 10, 20242.102.102.032.032.03-0.49%1,169
Jul 9, 20242.102.102.042.042.040.49%641
Jul 8, 20242.042.042.032.032.03-2.40%2,353
Jul 5, 20242.102.102.022.082.080.24%4,115
Jul 3, 20242.062.092.062.082.080.73%1,769
Jul 2, 20242.152.152.062.062.06-2.37%2,983
Jul 1, 20242.092.112.062.112.11-2,334
Jun 28, 20242.112.112.062.112.110.96%2,591
Jun 27, 20242.112.112.072.092.090.97%7,435
Jun 26, 20242.092.122.072.072.07-0.96%4,778
Jun 25, 20242.062.092.062.092.09-0.95%3,933
Jun 24, 20242.142.142.092.112.11-2.31%6,875
Jun 21, 20242.022.161.992.162.166.93%43,165
Jun 20, 20242.062.072.022.022.02-1.94%771
Jun 18, 20242.102.122.002.062.06-2.37%16,845
Jun 17, 20242.112.142.102.112.11-1,990
Jun 14, 20242.152.152.112.112.11-3.87%4,175
Jun 13, 20242.212.212.202.202.201.15%1,902