Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
1.540
+0.020 (1.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | 1.32% | 8,797 |
| Dec 19, 2024 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 7,101 |
| Dec 18, 2024 | 1.55 | 1.59 | 1.48 | 1.48 | 1.48 | -1.99% | 6,684 |
| Dec 17, 2024 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -2.58% | 11,579 |
| Dec 16, 2024 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | - | 4,793 |
| Dec 13, 2024 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | - | 4,362 |
| Dec 12, 2024 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 2,086 |
| Dec 11, 2024 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 1,881 |
| Dec 10, 2024 | 1.63 | 1.64 | 1.50 | 1.64 | 1.64 | - | 8,772 |
| Dec 9, 2024 | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | 1.80% | 18,642 |
| Dec 6, 2024 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -0.56% | 866 |
| Dec 5, 2024 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 4,027 |
| Dec 4, 2024 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.17% | 2,531 |
| Dec 3, 2024 | 1.58 | 1.63 | 1.52 | 1.63 | 1.63 | 1.18% | 4,261 |
| Dec 2, 2024 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 3.87% | 20,653 |
| Nov 29, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 219 |
| Nov 27, 2024 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -3.21% | 16,907 |
| Nov 26, 2024 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | 1.30% | 23,046 |
| Nov 25, 2024 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | 1.99% | 17,865 |
| Nov 22, 2024 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | 0.67% | 30,852 |
| Nov 21, 2024 | 1.51 | 1.60 | 1.48 | 1.50 | 1.50 | -5.66% | 15,305 |
| Nov 20, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 439 |
| Nov 19, 2024 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -3.14% | 3,052 |
| Nov 18, 2024 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 2,941 |
| Nov 15, 2024 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 1,754 |
| Nov 14, 2024 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.07% | 4,753 |
| Nov 13, 2024 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 4,268 |
| Nov 12, 2024 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | 1.86% | 5,461 |
| Nov 11, 2024 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | - | 8,683 |
| Nov 8, 2024 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | 3.87% | 10,853 |
| Nov 7, 2024 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 12,057 |
| Nov 6, 2024 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | 1.33% | 11,889 |
| Nov 5, 2024 | 1.49 | 1.50 | 1.39 | 1.50 | 1.50 | 5.63% | 17,949 |
| Nov 4, 2024 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -2.67% | 28,896 |
| Nov 1, 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.62% | 898 |
| Oct 31, 2024 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | 1.40% | 4,683 |
| Oct 30, 2024 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 14,928 |
| Oct 29, 2024 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 1.79% | 1,204 |
| Oct 28, 2024 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | 1.09% | 3,402 |
| Oct 25, 2024 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | 1.17% | 3,293 |
| Oct 24, 2024 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.87% | 3,446 |
| Oct 23, 2024 | 1.38 | 1.50 | 1.38 | 1.39 | 1.39 | -2.93% | 17,410 |
| Oct 22, 2024 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.56% | 2,092 |
| Oct 21, 2024 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.77% | 8,918 |
| Oct 18, 2024 | 1.50 | 1.52 | 1.42 | 1.47 | 1.47 | -2.27% | 17,590 |
| Oct 17, 2024 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | - | 10,984 |
| Oct 16, 2024 | 1.53 | 1.59 | 1.48 | 1.50 | 1.50 | 2.74% | 8,146 |
| Oct 15, 2024 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 4,843 |
| Oct 14, 2024 | 1.47 | 1.54 | 1.45 | 1.50 | 1.50 | 2.74% | 12,364 |
| Oct 11, 2024 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.21% | 3,682 |
| Oct 10, 2024 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -2.21% | 7,372 |
| Oct 9, 2024 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 6,401 |
| Oct 8, 2024 | 1.56 | 1.57 | 1.48 | 1.50 | 1.50 | -3.85% | 38,301 |
| Oct 7, 2024 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | 2,626 |
| Oct 4, 2024 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 0.64% | 68,919 |
| Oct 3, 2024 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | - | 7,095 |
| Oct 2, 2024 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -4.27% | 26,188 |
| Oct 1, 2024 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.09% | 40,101 |
| Sep 30, 2024 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | - | 33,953 |
| Sep 27, 2024 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -4.47% | 9,749 |
| Sep 26, 2024 | 1.76 | 1.79 | 1.70 | 1.79 | 1.79 | - | 39,980 |
| Sep 25, 2024 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 3,852 |
| Sep 24, 2024 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -1.69% | 2,472 |
| Sep 23, 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.26% | 1,428 |
| Sep 20, 2024 | 1.78 | 1.84 | 1.67 | 1.84 | 1.84 | 1.94% | 32,147 |
| Sep 19, 2024 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | 0.28% | 6,221 |
| Sep 18, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 4,880 |
| Sep 17, 2024 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 3,436 |
| Sep 16, 2024 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | -3.33% | 2,193 |
| Sep 13, 2024 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -0.69% | 1,071 |
| Sep 12, 2024 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -0.53% | 1,049 |
| Sep 11, 2024 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.18% | 2,149 |
| Sep 10, 2024 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.90% | 3,738 |
| Sep 9, 2024 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | - | 2,172 |
| Sep 6, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 323 |
| Sep 5, 2024 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 2,621 |
| Sep 4, 2024 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 0.80% | 949 |
| Sep 3, 2024 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | 2.46% | 3,072 |
| Aug 30, 2024 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 1,584 |
| Aug 29, 2024 | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -1.35% | 3,536 |
| Aug 28, 2024 | 1.82 | 1.90 | 1.78 | 1.86 | 1.86 | -0.27% | 5,549 |
| Aug 27, 2024 | 1.85 | 1.93 | 1.76 | 1.86 | 1.86 | 0.54% | 44,332 |
| Aug 26, 2024 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 1,826 |
| Aug 23, 2024 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 0.55% | 1,734 |
| Aug 22, 2024 | 1.80 | 1.83 | 1.75 | 1.83 | 1.83 | -1.08% | 6,534 |
| Aug 21, 2024 | 1.85 | 1.87 | 1.76 | 1.85 | 1.85 | - | 16,441 |
| Aug 20, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 603 |
| Aug 19, 2024 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.25% | 16,957 |
| Aug 16, 2024 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -1.44% | 7,153 |
| Aug 15, 2024 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | -0.64% | 3,131 |
| Aug 14, 2024 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.42% | 30,977 |
| Aug 13, 2024 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -1.56% | 5,046 |
| Aug 12, 2024 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -2.04% | 45,721 |
| Aug 9, 2024 | 2.00 | 2.09 | 1.92 | 1.96 | 1.96 | -8.20% | 86,631 |
| Aug 8, 2024 | 2.12 | 2.15 | 2.06 | 2.14 | 2.14 | -0.23% | 11,163 |
| Aug 7, 2024 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | -1.83% | 1,530 |
| Aug 6, 2024 | 2.05 | 2.19 | 2.05 | 2.18 | 2.18 | 3.81% | 11,565 |
| Aug 5, 2024 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | -1.87% | 19,126 |
| Aug 2, 2024 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | -4.46% | 3,484 |
| Aug 1, 2024 | 2.21 | 2.27 | 2.18 | 2.24 | 2.24 | 2.28% | 7,085 |