Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.410
-0.140 (-3.94%)
Jul 7, 2026, 4:00 PM EDT - Market closed
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.69 | 3.69 | 3.39 | 3.41 | 3.41 | -3.94% | 5,392 |
| Jul 6, 2026 | 3.52 | 3.55 | 3.39 | 3.55 | 3.55 | 4.41% | 10,069 |
| Jul 2, 2026 | 3.49 | 3.65 | 3.29 | 3.40 | 3.40 | 0.89% | 25,575 |
| Jul 1, 2026 | 3.45 | 3.72 | 3.37 | 3.37 | 3.37 | -5.60% | 3,752 |
| Jun 30, 2026 | 3.63 | 3.70 | 3.51 | 3.57 | 3.57 | -0.28% | 3,965 |
| Jun 29, 2026 | 3.75 | 3.75 | 3.43 | 3.58 | 3.58 | -0.83% | 17,546 |
| Jun 26, 2026 | 3.34 | 3.61 | 3.24 | 3.61 | 3.61 | 10.40% | 27,725 |
| Jun 25, 2026 | 3.39 | 3.52 | 3.24 | 3.27 | 3.27 | -2.39% | 2,849 |
| Jun 24, 2026 | 3.28 | 3.42 | 3.28 | 3.35 | 3.35 | 1.52% | 10,307 |
| Jun 23, 2026 | 3.32 | 3.33 | 3.17 | 3.30 | 3.30 | 1.23% | 2,884 |
| Jun 22, 2026 | 3.21 | 3.30 | 3.15 | 3.26 | 3.26 | 3.49% | 2,736 |
| Jun 18, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 11,323 |
| Jun 17, 2026 | 3.15 | 3.34 | 3.15 | 3.20 | 3.20 | 0.31% | 15,377 |
| Jun 16, 2026 | 3.12 | 3.37 | 3.10 | 3.19 | 3.19 | 1.92% | 34,293 |
| Jun 15, 2026 | 3.33 | 3.34 | 3.13 | 3.13 | 3.13 | -6.29% | 11,594 |
| Jun 12, 2026 | 3.35 | 3.35 | 3.21 | 3.34 | 3.34 | 0.30% | 3,449 |
| Jun 11, 2026 | 3.30 | 3.33 | 3.22 | 3.33 | 3.33 | 4.06% | 1,535 |
| Jun 10, 2026 | 3.20 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 8,510 |
| Jun 9, 2026 | 3.36 | 3.40 | 3.25 | 3.25 | 3.25 | -4.13% | 13,491 |
| Jun 8, 2026 | 3.39 | 3.48 | 3.32 | 3.39 | 3.39 | -0.88% | 12,644 |
| Jun 5, 2026 | 3.57 | 3.67 | 3.34 | 3.42 | 3.42 | -4.74% | 11,233 |
| Jun 4, 2026 | 3.72 | 3.72 | 3.52 | 3.59 | 3.59 | -1.37% | 14,514 |
| Jun 3, 2026 | 3.80 | 3.81 | 3.59 | 3.64 | 3.64 | -4.21% | 8,720 |
| Jun 2, 2026 | 3.65 | 3.82 | 3.59 | 3.80 | 3.80 | 2.98% | 32,069 |
| Jun 1, 2026 | 3.66 | 3.70 | 3.60 | 3.69 | 3.69 | 0.82% | 12,257 |
| May 29, 2026 | 3.70 | 3.72 | 3.60 | 3.66 | 3.66 | -1.08% | 4,935 |
| May 28, 2026 | 3.62 | 3.71 | 3.54 | 3.70 | 3.70 | 2.92% | 7,566 |
| May 27, 2026 | 3.60 | 3.63 | 3.50 | 3.60 | 3.60 | 0.42% | 28,628 |
| May 26, 2026 | 3.54 | 3.61 | 3.47 | 3.58 | 3.58 | 3.17% | 20,845 |
| May 22, 2026 | 3.69 | 3.69 | 3.43 | 3.47 | 3.47 | -5.96% | 41,945 |
| May 21, 2026 | 3.69 | 3.76 | 3.53 | 3.69 | 3.69 | 3.51% | 23,321 |
| May 20, 2026 | 3.65 | 3.65 | 3.52 | 3.57 | 3.57 | -1.79% | 30,733 |
| May 19, 2026 | 3.69 | 3.78 | 3.54 | 3.63 | 3.63 | -1.36% | 23,324 |
| May 18, 2026 | 3.35 | 3.70 | 3.35 | 3.68 | 3.68 | 17.57% | 71,650 |
| May 15, 2026 | 3.33 | 3.33 | 3.10 | 3.13 | 3.13 | -6.29% | 27,493 |
| May 14, 2026 | 3.63 | 3.64 | 3.11 | 3.34 | 3.34 | -5.92% | 49,796 |
| May 13, 2026 | 3.02 | 3.63 | 2.95 | 3.55 | 3.55 | 17.94% | 114,974 |
| May 12, 2026 | 2.99 | 3.02 | 2.90 | 3.01 | 3.01 | 2.03% | 18,458 |
| May 11, 2026 | 3.51 | 3.51 | 2.92 | 2.95 | 2.95 | -16.19% | 47,952 |
| May 8, 2026 | 3.09 | 3.78 | 2.91 | 3.52 | 3.52 | 8.98% | 125,255 |
| May 7, 2026 | 3.22 | 3.30 | 3.13 | 3.23 | 3.23 | 0.31% | 7,084 |
| May 6, 2026 | 3.16 | 3.23 | 3.00 | 3.22 | 3.22 | 2.55% | 5,854 |
| May 5, 2026 | 3.01 | 3.37 | 3.01 | 3.14 | 3.14 | 2.28% | 38,356 |
| May 4, 2026 | 3.10 | 3.19 | 2.92 | 3.07 | 3.07 | -1.29% | 10,011 |
| May 1, 2026 | 3.11 | 3.12 | 3.06 | 3.11 | 3.11 | -1.58% | 4,088 |
| Apr 30, 2026 | 2.97 | 3.30 | 2.81 | 3.16 | 3.16 | -2.47% | 25,664 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.18 | 3.24 | 3.24 | -2.41% | 20,145 |
| Apr 28, 2026 | 3.17 | 3.37 | 3.01 | 3.32 | 3.32 | 2.79% | 24,589 |
| Apr 27, 2026 | 2.89 | 3.23 | 2.89 | 3.23 | 3.23 | 12.54% | 20,874 |
| Apr 24, 2026 | 2.84 | 2.98 | 2.70 | 2.87 | 2.87 | 1.06% | 12,448 |