Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
4.480
+0.100 (2.28%)
At close: Jan 16, 2026, 4:00 PM EST
4.480
0.00 (0.00%)
After-hours: Jan 16, 2026, 5:53 PM EST
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.45 | 4.63 | 4.31 | 4.48 | 4.48 | 2.28% | 50,827 |
| Jan 15, 2026 | 4.40 | 4.53 | 4.18 | 4.38 | 4.38 | -0.68% | 49,667 |
| Jan 14, 2026 | 4.44 | 4.57 | 4.37 | 4.41 | 4.41 | -0.23% | 32,764 |
| Jan 13, 2026 | 4.62 | 4.73 | 4.34 | 4.42 | 4.42 | -2.64% | 42,078 |
| Jan 12, 2026 | 4.80 | 4.87 | 4.51 | 4.54 | 4.54 | -5.61% | 153,853 |
| Jan 9, 2026 | 5.03 | 5.05 | 4.80 | 4.81 | 4.81 | -3.99% | 79,203 |
| Jan 8, 2026 | 5.16 | 5.22 | 5.01 | 5.01 | 5.01 | -2.91% | 14,717 |
| Jan 7, 2026 | 5.36 | 5.46 | 5.13 | 5.16 | 5.16 | -4.62% | 24,360 |
| Jan 6, 2026 | 4.92 | 5.44 | 4.87 | 5.41 | 5.41 | 11.32% | 94,335 |
| Jan 5, 2026 | 4.75 | 4.98 | 4.74 | 4.86 | 4.86 | 2.32% | 47,928 |
| Jan 2, 2026 | 4.87 | 4.95 | 4.75 | 4.75 | 4.75 | -2.66% | 24,452 |
| Dec 31, 2025 | 4.71 | 4.97 | 4.69 | 4.88 | 4.88 | 3.39% | 41,588 |
| Dec 30, 2025 | 4.90 | 4.91 | 4.70 | 4.72 | 4.72 | -3.08% | 19,311 |
| Dec 29, 2025 | 4.91 | 5.05 | 4.75 | 4.87 | 4.87 | -1.22% | 55,868 |
| Dec 26, 2025 | 5.24 | 5.24 | 4.85 | 4.93 | 4.93 | -5.74% | 20,789 |
| Dec 24, 2025 | 4.75 | 5.23 | 4.75 | 5.23 | 5.23 | 12.23% | 34,048 |
| Dec 23, 2025 | 4.81 | 4.95 | 4.65 | 4.66 | 4.66 | -3.92% | 32,191 |
| Dec 22, 2025 | 5.03 | 5.34 | 4.85 | 4.85 | 4.85 | -3.58% | 38,915 |
| Dec 19, 2025 | 5.10 | 5.32 | 4.96 | 5.03 | 5.03 | -0.79% | 140,045 |
| Dec 18, 2025 | 4.98 | 5.15 | 4.97 | 5.07 | 5.07 | 2.01% | 26,056 |
| Dec 17, 2025 | 4.88 | 5.08 | 4.82 | 4.97 | 4.97 | 2.47% | 14,803 |
| Dec 16, 2025 | 4.86 | 4.99 | 4.80 | 4.85 | 4.85 | -0.21% | 22,814 |
| Dec 15, 2025 | 4.91 | 5.02 | 4.82 | 4.86 | 4.86 | -3.19% | 29,786 |
| Dec 12, 2025 | 5.00 | 5.12 | 4.97 | 5.02 | 5.02 | 1.01% | 25,620 |
| Dec 11, 2025 | 5.12 | 5.15 | 4.83 | 4.97 | 4.97 | -2.93% | 20,783 |
| Dec 10, 2025 | 5.25 | 5.35 | 5.12 | 5.12 | 5.12 | -3.67% | 18,777 |
| Dec 9, 2025 | 4.90 | 5.39 | 4.74 | 5.32 | 5.32 | 7.81% | 66,289 |
| Dec 8, 2025 | 5.65 | 5.76 | 4.45 | 4.93 | 4.93 | -12.74% | 298,102 |
| Dec 5, 2025 | 5.82 | 5.97 | 5.54 | 5.65 | 5.65 | -2.33% | 28,391 |
| Dec 4, 2025 | 5.35 | 5.90 | 5.25 | 5.79 | 5.79 | 7.13% | 70,698 |
| Dec 3, 2025 | 5.37 | 5.60 | 5.06 | 5.40 | 5.40 | 1.69% | 49,231 |
| Dec 2, 2025 | 5.21 | 5.54 | 5.10 | 5.31 | 5.31 | 1.53% | 55,943 |
| Dec 1, 2025 | 4.90 | 5.63 | 4.89 | 5.23 | 5.23 | 7.17% | 81,455 |
| Nov 28, 2025 | 5.51 | 5.51 | 4.50 | 4.88 | 4.88 | -9.80% | 90,260 |
| Nov 26, 2025 | 5.72 | 6.42 | 5.37 | 5.41 | 5.41 | -4.92% | 150,107 |
| Nov 25, 2025 | 4.91 | 5.85 | 4.91 | 5.69 | 5.69 | 16.84% | 103,650 |
| Nov 24, 2025 | 4.87 | 5.16 | 4.87 | 4.87 | 4.87 | - | 43,692 |
| Nov 21, 2025 | 4.93 | 5.09 | 4.84 | 4.87 | 4.87 | -1.02% | 17,620 |
| Nov 20, 2025 | 5.09 | 5.23 | 4.88 | 4.92 | 4.92 | -2.19% | 28,930 |
| Nov 19, 2025 | 5.51 | 5.51 | 4.97 | 5.03 | 5.03 | -7.71% | 43,610 |
| Nov 18, 2025 | 5.42 | 5.70 | 5.31 | 5.45 | 5.45 | 0.37% | 28,627 |
| Nov 17, 2025 | 4.46 | 5.70 | 4.43 | 5.43 | 5.43 | 23.41% | 249,501 |
| Nov 14, 2025 | 4.36 | 4.53 | 4.27 | 4.40 | 4.40 | -0.45% | 32,915 |
| Nov 13, 2025 | 4.56 | 4.56 | 4.39 | 4.42 | 4.42 | -3.07% | 20,308 |
| Nov 12, 2025 | 4.31 | 4.72 | 4.30 | 4.56 | 4.56 | 5.31% | 75,441 |
| Nov 11, 2025 | 4.29 | 4.41 | 4.06 | 4.33 | 4.33 | 0.93% | 77,894 |
| Nov 10, 2025 | 4.53 | 4.57 | 3.66 | 4.29 | 4.29 | -6.74% | 233,513 |
| Nov 7, 2025 | 5.30 | 5.33 | 4.53 | 4.60 | 4.60 | -11.54% | 80,189 |
| Nov 6, 2025 | 5.58 | 5.84 | 5.00 | 5.20 | 5.20 | -8.61% | 42,779 |
| Nov 5, 2025 | 5.27 | 5.73 | 5.17 | 5.69 | 5.69 | 9.42% | 41,879 |