Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
1.720
+0.050 (2.99%)
At close: Mar 31, 2025, 4:00 PM
1.674
-0.046 (-2.66%)
Pre-market: Apr 1, 2025, 4:06 AM EDT
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.74 | 1.80 | 1.72 | 1.72 | 1.72 | 2.99% | 24,710 |
| Mar 28, 2025 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | - | 8,180 |
| Mar 27, 2025 | 1.69 | 1.69 | 1.55 | 1.67 | 1.67 | 4.37% | 20,058 |
| Mar 26, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 993 |
| Mar 25, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 1.32% | 3,526 |
| Mar 24, 2025 | 1.58 | 1.62 | 1.51 | 1.52 | 1.52 | -1.94% | 2,897 |
| Mar 21, 2025 | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 14,062 |
| Mar 20, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | 0.67% | 4,675 |
| Mar 19, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 14,490 |
| Mar 18, 2025 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | -5.71% | 6,191 |
| Mar 17, 2025 | 1.55 | 1.74 | 1.50 | 1.61 | 1.61 | -1.10% | 7,911 |
| Mar 14, 2025 | 1.72 | 1.75 | 1.53 | 1.63 | 1.63 | 0.62% | 8,812 |
| Mar 13, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -2.41% | 983 |
| Mar 12, 2025 | 1.59 | 1.76 | 1.57 | 1.66 | 1.66 | 2.47% | 2,849 |
| Mar 11, 2025 | 1.80 | 1.81 | 1.52 | 1.62 | 1.62 | - | 23,380 |
| Mar 10, 2025 | 1.69 | 1.84 | 1.60 | 1.62 | 1.62 | -1.82% | 29,158 |
| Mar 7, 2025 | 1.51 | 1.70 | 1.51 | 1.65 | 1.65 | 15.47% | 11,387 |
| Mar 6, 2025 | 1.55 | 1.59 | 1.43 | 1.43 | 1.43 | -2.12% | 10,337 |
| Mar 5, 2025 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 7,144 |
| Mar 4, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 9,047 |
| Mar 3, 2025 | 1.47 | 1.49 | 1.39 | 1.41 | 1.41 | -6.62% | 51,421 |
| Feb 28, 2025 | 1.57 | 1.66 | 1.51 | 1.51 | 1.51 | -5.63% | 3,304 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 1,623 |
| Feb 26, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 4,270 |
| Feb 25, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -6.71% | 48,326 |
| Feb 24, 2025 | 1.51 | 1.57 | 1.49 | 1.57 | 1.57 | 2.49% | 5,747 |
| Feb 21, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 2.48% | 4,706 |
| Feb 20, 2025 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -2.61% | 50,505 |
| Feb 19, 2025 | 1.59 | 1.60 | 1.49 | 1.53 | 1.53 | 0.66% | 6,710 |
| Feb 18, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | - | 3,019 |
| Feb 14, 2025 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | -2.56% | 45,495 |
| Feb 13, 2025 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 1.96% | 24,925 |
| Feb 12, 2025 | 1.53 | 1.64 | 1.52 | 1.53 | 1.53 | 2.00% | 21,486 |
| Feb 11, 2025 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -5.96% | 83,150 |
| Feb 10, 2025 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | 1.27% | 28,392 |
| Feb 7, 2025 | 1.62 | 1.66 | 1.55 | 1.58 | 1.58 | 1.61% | 11,731 |
| Feb 6, 2025 | 1.49 | 1.65 | 1.49 | 1.55 | 1.55 | 2.65% | 13,226 |
| Feb 5, 2025 | 1.56 | 1.62 | 1.50 | 1.51 | 1.51 | -4.43% | 5,096 |
| Feb 4, 2025 | 1.60 | 1.69 | 1.55 | 1.58 | 1.58 | -0.25% | 26,766 |
| Feb 3, 2025 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.38% | 7,099 |
| Jan 31, 2025 | 1.67 | 1.71 | 1.51 | 1.59 | 1.59 | -4.79% | 10,483 |
| Jan 30, 2025 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 20,321 |
| Jan 29, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 2,062 |
| Jan 28, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 7,875 |
| Jan 27, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 6,316 |
| Jan 24, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 4,603 |
| Jan 23, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 5.62% | 9,268 |
| Jan 22, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 4,399 |
| Jan 21, 2025 | 1.60 | 1.62 | 1.48 | 1.57 | 1.57 | -1.88% | 32,254 |
| Jan 17, 2025 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -2.79% | 5,861 |