Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.110
-0.050 (-1.58%)
At close: May 1, 2026, 4:00 PM EDT
3.030
-0.080 (-2.57%)
After-hours: May 1, 2026, 4:10 PM EDT
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,139 |
| Apr 28, 2026 | 3.17 | 3.37 | 3.01 | 3.32 | 3.32 | 2.79% | 24,588 |
| Apr 27, 2026 | 2.89 | 3.23 | 2.89 | 3.23 | 3.23 | 12.54% | 20,405 |
| Apr 24, 2026 | 2.84 | 2.98 | 2.70 | 2.87 | 2.87 | 1.06% | 12,448 |
| Apr 23, 2026 | 2.82 | 2.94 | 2.75 | 2.84 | 2.84 | - | 32,579 |
| Apr 22, 2026 | 2.89 | 2.92 | 2.84 | 2.84 | 2.84 | -1.05% | 10,763 |
| Apr 21, 2026 | 3.12 | 3.14 | 2.84 | 2.87 | 2.87 | -6.51% | 57,580 |
| Apr 20, 2026 | 3.02 | 3.14 | 2.95 | 3.07 | 3.07 | 4.07% | 20,653 |
| Apr 17, 2026 | 2.98 | 3.04 | 2.95 | 2.95 | 2.95 | - | 22,814 |
| Apr 16, 2026 | 3.11 | 3.15 | 2.95 | 2.95 | 2.95 | -4.99% | 19,304 |
| Apr 15, 2026 | 2.89 | 3.13 | 2.89 | 3.11 | 3.11 | 7.81% | 19,727 |
| Apr 14, 2026 | 2.90 | 2.98 | 2.78 | 2.88 | 2.88 | -1.03% | 17,033 |
| Apr 13, 2026 | 2.97 | 3.04 | 2.69 | 2.91 | 2.91 | -1.69% | 18,309 |
| Apr 10, 2026 | 2.97 | 3.07 | 2.85 | 2.96 | 2.96 | 1.72% | 65,450 |
| Apr 9, 2026 | 2.82 | 2.95 | 2.81 | 2.91 | 2.91 | - | 4,374 |
| Apr 8, 2026 | 2.78 | 2.92 | 2.77 | 2.91 | 2.91 | 4.68% | 14,129 |
| Apr 7, 2026 | 2.81 | 2.83 | 2.66 | 2.78 | 2.78 | -2.80% | 21,434 |
| Apr 6, 2026 | 2.86 | 2.90 | 2.80 | 2.86 | 2.86 | -0.35% | 33,576 |
| Apr 2, 2026 | 2.93 | 3.00 | 2.86 | 2.87 | 2.87 | -3.04% | 7,760 |
| Apr 1, 2026 | 2.98 | 2.98 | 2.80 | 2.96 | 2.96 | -0.67% | 20,272 |
| Mar 31, 2026 | 2.91 | 2.98 | 2.87 | 2.98 | 2.98 | 5.49% | 6,765 |
| Mar 30, 2026 | 2.89 | 2.93 | 2.77 | 2.83 | 2.83 | -2.25% | 28,300 |
| Mar 27, 2026 | 2.91 | 3.01 | 2.85 | 2.89 | 2.89 | -1.70% | 16,138 |
| Mar 26, 2026 | 3.00 | 3.03 | 2.91 | 2.94 | 2.94 | -2.65% | 12,686 |
| Mar 25, 2026 | 3.01 | 3.21 | 3.01 | 3.02 | 3.02 | -0.98% | 9,696 |
| Mar 24, 2026 | 3.11 | 3.13 | 3.02 | 3.05 | 3.05 | -1.93% | 19,080 |
| Mar 23, 2026 | 2.97 | 3.18 | 2.95 | 3.11 | 3.11 | 6.87% | 69,072 |
| Mar 20, 2026 | 2.94 | 2.99 | 2.81 | 2.91 | 2.91 | -1.36% | 83,301 |
| Mar 19, 2026 | 3.03 | 3.12 | 2.95 | 2.95 | 2.95 | -3.44% | 42,051 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.95 | 3.06 | 3.06 | 1.83% | 67,481 |
| Mar 17, 2026 | 2.92 | 3.11 | 2.88 | 3.00 | 3.00 | 2.74% | 83,684 |
| Mar 16, 2026 | 3.28 | 3.30 | 2.85 | 2.92 | 2.92 | -16.57% | 295,155 |
| Mar 13, 2026 | 3.64 | 3.77 | 3.45 | 3.50 | 3.50 | -7.89% | 68,944 |
| Mar 12, 2026 | 3.95 | 4.05 | 3.80 | 3.80 | 3.80 | -3.31% | 22,395 |
| Mar 11, 2026 | 4.15 | 4.15 | 3.92 | 3.93 | 3.93 | -3.91% | 41,659 |
| Mar 10, 2026 | 4.05 | 4.24 | 4.05 | 4.09 | 4.09 | 2.00% | 32,286 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.86 | 4.01 | 4.01 | 3.62% | 34,426 |
| Mar 6, 2026 | 3.83 | 4.05 | 3.81 | 3.87 | 3.87 | -0.51% | 26,304 |
| Mar 5, 2026 | 3.85 | 4.08 | 3.85 | 3.89 | 3.89 | 1.83% | 36,082 |
| Mar 4, 2026 | 3.93 | 4.04 | 3.82 | 3.82 | 3.82 | -1.29% | 24,527 |
| Mar 3, 2026 | 4.12 | 4.12 | 3.84 | 3.87 | 3.87 | -5.15% | 45,990 |
| Mar 2, 2026 | 3.84 | 4.18 | 3.84 | 4.08 | 4.08 | 4.35% | 21,705 |
| Feb 27, 2026 | 3.90 | 4.09 | 3.84 | 3.91 | 3.91 | -2.25% | 30,861 |
| Feb 26, 2026 | 4.13 | 4.13 | 3.93 | 4.00 | 4.00 | -0.50% | 10,141 |
| Feb 25, 2026 | 3.93 | 4.19 | 3.80 | 4.02 | 4.02 | 3.61% | 30,341 |
| Feb 24, 2026 | 3.77 | 4.00 | 3.77 | 3.88 | 3.88 | 2.92% | 32,840 |
| Feb 23, 2026 | 4.09 | 4.12 | 3.76 | 3.77 | 3.77 | -7.60% | 37,601 |
| Feb 20, 2026 | 3.90 | 4.15 | 3.85 | 4.08 | 4.08 | 4.88% | 34,007 |