Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
2.004
-0.006 (-0.29%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Nephros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.942.011.802.002.00-0.30%6,476
Apr 25, 20251.992.061.962.012.012.45%3,548
Apr 24, 20251.971.991.961.961.965.48%1,138
Apr 23, 20251.991.991.861.861.86-1.59%3,891
Apr 22, 20251.971.971.891.891.89-4.06%5,055
Apr 21, 20252.002.001.971.971.97-1.50%719
Apr 17, 20251.892.001.892.002.005.82%2,321
Apr 16, 20251.891.891.891.891.89-4.30%2,333
Apr 15, 20252.012.011.981.981.98-1.99%1,378
Apr 14, 20252.052.051.962.022.026.05%3,398
Apr 11, 20251.901.901.901.901.90-1,185
Apr 10, 20251.851.991.851.901.901.60%4,614
Apr 9, 20251.841.891.811.871.873.31%32,043
Apr 8, 20251.932.001.811.811.81-7.18%10,420
Apr 7, 20252.062.061.661.951.95-4.41%21,254
Apr 4, 20252.112.192.032.042.04-4.23%25,787
Apr 3, 20252.142.222.082.132.134.93%21,424
Apr 2, 20251.832.041.822.032.0312.15%42,648
Apr 1, 20251.831.831.771.811.815.23%10,355
Mar 31, 20251.741.801.721.721.722.99%24,869
Mar 28, 20251.691.741.661.671.67-8,180
Mar 27, 20251.691.691.551.671.674.37%20,058
Mar 26, 20251.561.601.561.601.603.90%993
Mar 25, 20251.561.571.541.541.541.32%3,526
Mar 24, 20251.581.621.511.521.52-1.94%2,897
Mar 21, 20251.541.551.491.551.553.33%14,062
Mar 20, 20251.521.551.491.501.500.67%4,675
Mar 19, 20251.511.511.491.491.49-1.97%14,490
Mar 18, 20251.561.601.521.521.52-5.71%6,191
Mar 17, 20251.551.741.501.611.61-1.10%7,911
Mar 14, 20251.721.751.531.631.630.62%8,812
Mar 13, 20251.591.621.591.621.62-2.41%983
Mar 12, 20251.591.761.571.661.662.47%2,849
Mar 11, 20251.801.811.521.621.62-23,380
Mar 10, 20251.691.841.601.621.62-1.82%29,158
Mar 7, 20251.511.701.511.651.6515.47%11,387
Mar 6, 20251.551.591.431.431.43-2.12%10,337
Mar 5, 20251.521.551.451.461.46-1.35%7,144
Mar 4, 20251.411.481.401.481.484.96%9,047
Mar 3, 20251.471.491.391.411.41-6.62%51,421
Feb 28, 20251.571.661.511.511.51-5.63%3,304
Feb 27, 20251.601.601.601.601.604.58%1,623
Feb 26, 20251.461.531.461.531.534.79%4,270
Feb 25, 20251.511.511.461.461.46-6.71%48,326
Feb 24, 20251.511.571.491.571.572.49%5,747
Feb 21, 20251.521.531.481.531.532.48%4,706
Feb 20, 20251.561.561.481.491.49-2.61%50,505
Feb 19, 20251.591.601.491.531.530.66%6,710
Feb 18, 20251.481.571.481.521.52-3,019
Feb 14, 20251.511.551.481.521.52-2.56%45,495