Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.650
0.00 (0.00%)
Oct 19, 2026, 3:04 PM EDT - Market open
Nephros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.58 | 3.75 | 3.53 | 3.65 | 3.65 | - | 40,287 |
| 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 |
| Aug 27, 2026 | 4.12 | 4.40 | 4.08 | 4.31 | 4.31 | 6.42% | 12,118 |
| Aug 26, 2026 | 4.35 | 4.62 | 4.04 | 4.05 | 4.05 | -4.03% | 37,618 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.21 | 4.22 | 4.22 | -4.31% | 38,450 |
| Aug 24, 2026 | 4.18 | 4.49 | 4.16 | 4.41 | 4.41 | 8.09% | 71,553 |
| Aug 21, 2026 | 4.41 | 4.42 | 3.78 | 4.08 | 4.08 | -7.38% | 100,709 |
| Aug 20, 2026 | 4.87 | 4.87 | 4.30 | 4.41 | 4.41 | -7.46% | 44,893 |
| Aug 19, 2026 | 4.60 | 4.87 | 4.60 | 4.76 | 4.76 | 3.70% | 19,623 |
| Aug 18, 2026 | 4.35 | 4.70 | 4.32 | 4.59 | 4.59 | 6.25% | 18,924 |
| Aug 17, 2026 | 4.66 | 4.66 | 4.03 | 4.32 | 4.32 | -6.59% | 81,513 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.23 | 4.63 | 4.63 | -1.39% | 10,413 |
| Aug 13, 2026 | 4.41 | 4.70 | 4.35 | 4.69 | 4.69 | 7.57% | 47,351 |
| Aug 12, 2026 | 4.41 | 4.43 | 4.16 | 4.36 | 4.36 | 2.11% | 14,818 |
| Aug 11, 2026 | 4.46 | 4.52 | 4.00 | 4.27 | 4.27 | -2.51% | 20,357 |
| Aug 10, 2026 | 4.41 | 4.78 | 4.26 | 4.38 | 4.38 | 4.04% | 28,374 |