Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
2.790
-0.300 (-9.71%)
At close: Nov 6, 2026, 4:00 PM EST
2.800
+0.010 (0.36%)
After-hours: Nov 6, 2026, 7:30 PM EST
Nephros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.08 | 3.08 | 2.72 | 2.79 | 2.79 | -9.71% | 104,024 |
| Nov 5, 2026 | 3.30 | 3.30 | 3.05 | 3.09 | 3.09 | -4.92% | 28,609 |
| Nov 4, 2026 | 3.28 | 3.30 | 3.20 | 3.25 | 3.25 | 0.31% | 10,366 |
| Nov 3, 2026 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | - | 63,718 |
| Nov 2, 2026 | 3.17 | 3.32 | 3.17 | 3.24 | 3.24 | 2.21% | 58,741 |
| Oct 30, 2026 | 3.38 | 3.50 | 3.17 | 3.17 | 3.17 | -3.06% | 12,416 |
| Oct 29, 2026 | 3.17 | 3.31 | 3.09 | 3.27 | 3.27 | 3.15% | 72,437 |
| Oct 28, 2026 | 3.52 | 3.52 | 3.09 | 3.17 | 3.17 | -9.69% | 236,015 |
| Oct 27, 2026 | 3.73 | 3.73 | 3.36 | 3.51 | 3.51 | -3.31% | 46,867 |
| Oct 26, 2026 | 3.56 | 3.70 | 3.53 | 3.63 | 3.63 | 2.83% | 39,086 |
| Oct 23, 2026 | 3.54 | 3.77 | 3.50 | 3.53 | 3.53 | 0.28% | 45,495 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.95% | 4,109 |
| Oct 21, 2026 | 3.58 | 3.71 | 3.51 | 3.59 | 3.59 | 1.99% | 14,211 |
| Oct 20, 2026 | 3.68 | 3.69 | 3.41 | 3.52 | 3.52 | -4.35% | 40,966 |
| Oct 19, 2026 | 3.58 | 3.75 | 3.53 | 3.68 | 3.68 | 0.82% | 47,239 |
| Oct 16, 2026 | 3.45 | 3.65 | 3.39 | 3.65 | 3.65 | 3.99% | 45,997 |
| Oct 15, 2026 | 3.54 | 3.66 | 3.41 | 3.51 | 3.51 | -0.28% | 26,233 |
| Oct 14, 2026 | 3.46 | 3.57 | 3.33 | 3.52 | 3.52 | -1.95% | 9,199 |
| Oct 13, 2026 | 3.53 | 3.60 | 3.42 | 3.59 | 3.59 | 0.56% | 20,601 |
| Oct 12, 2026 | 3.61 | 3.70 | 3.46 | 3.57 | 3.57 | 1.13% | 67,004 |
| Oct 9, 2026 | 3.33 | 3.54 | 3.31 | 3.53 | 3.53 | 7.29% | 35,802 |
| Oct 8, 2026 | 3.16 | 3.30 | 3.11 | 3.29 | 3.29 | 2.81% | 135,657 |
| Oct 7, 2026 | 3.08 | 3.54 | 3.05 | 3.20 | 3.20 | 5.96% | 46,604 |
| Oct 6, 2026 | 3.57 | 3.79 | 3.01 | 3.02 | 3.02 | -14.93% | 179,843 |
| Oct 5, 2026 | 3.67 | 3.74 | 3.55 | 3.55 | 3.55 | -3.27% | 17,840 |
| Oct 2, 2026 | 3.71 | 3.89 | 3.63 | 3.67 | 3.67 | - | 16,897 |
| Oct 1, 2026 | 3.71 | 3.80 | 3.50 | 3.67 | 3.67 | -1.08% | 46,512 |
| Sep 30, 2026 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -4.63% | 15,640 |
| Sep 29, 2026 | 4.08 | 4.27 | 3.83 | 3.89 | 3.89 | -3.47% | 29,226 |
| Sep 28, 2026 | 4.24 | 4.37 | 4.00 | 4.03 | 4.03 | -4.73% | 53,554 |
| Sep 25, 2026 | 4.12 | 4.33 | 4.07 | 4.23 | 4.23 | 2.17% | 9,322 |
| Sep 24, 2026 | 4.07 | 4.24 | 4.07 | 4.14 | 4.14 | -3.50% | 1,701 |
| Sep 23, 2026 | 4.17 | 4.32 | 4.12 | 4.29 | 4.29 | 2.88% | 6,708 |
| Sep 22, 2026 | 4.26 | 4.30 | 4.17 | 4.17 | 4.17 | -4.69% | 17,072 |
| Sep 21, 2026 | 4.37 | 4.40 | 4.22 | 4.38 | 4.38 | 1.51% | 21,491 |
| Sep 18, 2026 | 4.19 | 4.35 | 4.18 | 4.31 | 4.31 | 1.89% | 13,963 |
| Sep 17, 2026 | 4.26 | 4.42 | 4.05 | 4.23 | 4.23 | -1.63% | 24,179 |
| Sep 16, 2026 | 4.30 | 4.48 | 4.24 | 4.30 | 4.30 | 0.23% | 10,481 |
| Sep 15, 2026 | 4.54 | 4.54 | 4.22 | 4.29 | 4.29 | -3.16% | 11,952 |
| Sep 14, 2026 | 4.48 | 4.60 | 4.38 | 4.43 | 4.43 | -0.89% | 26,007 |
| Sep 11, 2026 | 4.48 | 4.75 | 4.06 | 4.47 | 4.47 | -1.11% | 41,789 |
| Sep 10, 2026 | 4.46 | 4.59 | 4.43 | 4.52 | 4.52 | - | 32,033 |
| Sep 9, 2026 | 4.36 | 4.73 | 4.35 | 4.52 | 4.52 | 3.67% | 35,093 |
| Sep 8, 2026 | 4.22 | 4.36 | 4.10 | 4.36 | 4.36 | 7.39% | 17,816 |
| Sep 4, 2026 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | -2.87% | 17,872 |
| Sep 3, 2026 | 4.27 | 4.28 | 4.07 | 4.18 | 4.18 | -0.83% | 8,752 |
| Sep 2, 2026 | 4.08 | 4.31 | 4.00 | 4.22 | 4.22 | 2.80% | 15,384 |
| Sep 1, 2026 | 4.11 | 4.23 | 4.00 | 4.10 | 4.10 | -4.21% | 21,634 |
| Aug 31, 2026 | 4.54 | 4.59 | 4.03 | 4.28 | 4.28 | -5.93% | 37,698 |
| Aug 28, 2026 | 4.43 | 4.62 | 4.40 | 4.55 | 4.55 | 5.57% | 21,358 |