Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
5.61
-0.07 (-1.23%)
Oct 8, 2025, 10:21 AM EDT - Market open
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.42 | 5.97 | 5.42 | 5.68 | 5.68 | 4.41% | 90,830 |
| Oct 6, 2025 | 4.78 | 5.59 | 4.67 | 5.44 | 5.44 | 14.05% | 212,142 |
| Oct 3, 2025 | 4.83 | 4.85 | 4.57 | 4.77 | 4.77 | 2.80% | 46,063 |
| Oct 2, 2025 | 4.56 | 4.79 | 4.52 | 4.64 | 4.64 | 0.43% | 28,627 |
| Oct 1, 2025 | 4.66 | 4.89 | 4.62 | 4.62 | 4.62 | -2.33% | 57,790 |
| Sep 30, 2025 | 4.57 | 4.74 | 4.51 | 4.73 | 4.73 | 3.50% | 21,173 |
| Sep 29, 2025 | 4.46 | 4.58 | 4.41 | 4.57 | 4.57 | 2.70% | 62,709 |
| Sep 26, 2025 | 4.20 | 4.45 | 4.14 | 4.45 | 4.45 | 6.46% | 59,433 |
| Sep 25, 2025 | 4.39 | 4.39 | 4.11 | 4.18 | 4.18 | 0.72% | 11,960 |
| Sep 24, 2025 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | -2.35% | 4,174 |
| Sep 23, 2025 | 4.26 | 4.40 | 4.21 | 4.25 | 4.25 | -1.39% | 12,596 |
| Sep 22, 2025 | 4.18 | 4.48 | 4.18 | 4.31 | 4.31 | 3.11% | 67,110 |
| Sep 19, 2025 | 3.99 | 4.35 | 3.97 | 4.18 | 4.18 | 2.96% | 119,640 |
| Sep 18, 2025 | 4.28 | 4.46 | 4.00 | 4.06 | 4.06 | -4.92% | 38,557 |
| Sep 17, 2025 | 4.26 | 4.48 | 4.22 | 4.27 | 4.27 | -0.93% | 117,777 |
| Sep 16, 2025 | 4.35 | 4.75 | 4.30 | 4.31 | 4.31 | -1.15% | 161,782 |
| Sep 15, 2025 | 4.27 | 4.94 | 4.27 | 4.36 | 4.36 | 2.35% | 187,993 |
| Sep 12, 2025 | 4.15 | 4.35 | 4.07 | 4.26 | 4.26 | 1.19% | 30,254 |
| Sep 11, 2025 | 4.17 | 4.25 | 4.06 | 4.21 | 4.21 | -1.41% | 35,380 |
| Sep 10, 2025 | 4.44 | 4.47 | 4.05 | 4.27 | 4.27 | -2.95% | 45,395 |
| Sep 9, 2025 | 4.00 | 4.59 | 4.00 | 4.40 | 4.40 | 11.96% | 29,035 |
| Sep 8, 2025 | 3.83 | 4.31 | 3.83 | 3.93 | 3.93 | 2.61% | 51,839 |
| Sep 5, 2025 | 3.97 | 4.11 | 3.83 | 3.83 | 3.83 | -4.13% | 14,892 |
| Sep 4, 2025 | 4.20 | 4.20 | 3.91 | 4.00 | 4.00 | -3.73% | 22,889 |
| Sep 3, 2025 | 4.26 | 4.55 | 4.01 | 4.15 | 4.15 | -1.19% | 137,852 |
| Sep 2, 2025 | 3.62 | 4.26 | 3.62 | 4.20 | 4.20 | 12.60% | 66,803 |
| Aug 29, 2025 | 3.83 | 3.94 | 3.70 | 3.73 | 3.73 | -7.44% | 43,100 |
| Aug 28, 2025 | 4.03 | 4.20 | 4.02 | 4.03 | 4.03 | -0.49% | 5,890 |
| Aug 27, 2025 | 4.01 | 4.24 | 4.01 | 4.05 | 4.05 | 0.25% | 30,876 |
| Aug 26, 2025 | 4.45 | 4.45 | 4.04 | 4.04 | 4.04 | -3.58% | 68,085 |
| Aug 25, 2025 | 4.18 | 4.50 | 4.15 | 4.19 | 4.19 | 0.24% | 62,861 |
| Aug 22, 2025 | 3.92 | 4.40 | 3.76 | 4.18 | 4.18 | 3.98% | 56,565 |
| Aug 21, 2025 | 4.03 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 6,144 |
| Aug 20, 2025 | 3.96 | 4.13 | 3.96 | 4.08 | 4.08 | -1.21% | 6,960 |
| Aug 19, 2025 | 4.36 | 4.36 | 4.00 | 4.13 | 4.13 | -3.95% | 8,792 |
| Aug 18, 2025 | 4.30 | 4.59 | 4.26 | 4.30 | 4.30 | 1.18% | 101,030 |
| Aug 15, 2025 | 4.01 | 4.30 | 4.00 | 4.25 | 4.25 | 6.25% | 60,231 |
| Aug 14, 2025 | 4.13 | 4.13 | 3.75 | 4.00 | 4.00 | -2.91% | 28,546 |
| Aug 13, 2025 | 4.33 | 4.33 | 4.07 | 4.12 | 4.12 | -3.29% | 29,983 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.04 | 4.26 | 4.26 | -5.12% | 64,971 |
| Aug 11, 2025 | 3.95 | 4.90 | 3.95 | 4.49 | 4.49 | 15.13% | 138,456 |
| Aug 8, 2025 | 3.40 | 4.07 | 3.21 | 3.90 | 3.90 | 34.95% | 151,167 |
| Aug 7, 2025 | 2.96 | 3.21 | 2.89 | 2.89 | 2.89 | -3.67% | 66,112 |
| Aug 6, 2025 | 3.00 | 3.29 | 2.95 | 3.00 | 3.00 | -3.23% | 15,797 |
| Aug 5, 2025 | 3.21 | 3.26 | 2.94 | 3.10 | 3.10 | -4.32% | 88,056 |
| Aug 4, 2025 | 3.10 | 3.25 | 2.89 | 3.24 | 3.24 | -5.26% | 90,514 |
| Aug 1, 2025 | 3.48 | 3.67 | 3.38 | 3.42 | 3.42 | -3.66% | 4,665 |
| Jul 31, 2025 | 3.45 | 3.77 | 3.45 | 3.55 | 3.55 | 0.57% | 23,189 |
| Jul 30, 2025 | 3.46 | 3.54 | 3.46 | 3.53 | 3.53 | 1.73% | 8,246 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.46 | 3.47 | 3.47 | -3.61% | 9,409 |