Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
4.360
+0.300 (7.39%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Nephros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.22 | 4.36 | 4.10 | 4.36 | 4.36 | 7.39% | 17,808 |
| Sep 4, 2026 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | -2.87% | 17,871 |
| Sep 3, 2026 | 4.27 | 4.28 | 4.07 | 4.18 | 4.18 | -0.83% | 8,747 |
| Sep 2, 2026 | 4.08 | 4.31 | 4.00 | 4.22 | 4.22 | 2.80% | 15,383 |
| 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 |
| Aug 7, 2026 | 3.80 | 4.60 | 3.62 | 4.21 | 4.21 | 17.27% | 67,766 |
| Aug 6, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 0.28% | 18,372 |
| Aug 5, 2026 | 3.57 | 3.58 | 3.49 | 3.58 | 3.58 | -0.28% | 2,224 |
| Aug 4, 2026 | 3.41 | 3.75 | 3.41 | 3.59 | 3.59 | 2.28% | 6,374 |
| Aug 3, 2026 | 3.35 | 3.63 | 3.35 | 3.51 | 3.51 | 3.54% | 58,160 |
| Jul 31, 2026 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | -3.14% | 3,774 |
| Jul 30, 2026 | 3.41 | 3.50 | 3.28 | 3.50 | 3.50 | 8.02% | 10,425 |
| Jul 29, 2026 | 3.55 | 3.55 | 3.24 | 3.24 | 3.24 | -7.43% | 16,877 |
| Jul 28, 2026 | 3.41 | 3.50 | 3.20 | 3.50 | 3.50 | 2.04% | 26,968 |
| Jul 27, 2026 | 3.65 | 3.65 | 3.40 | 3.43 | 3.43 | -5.77% | 8,092 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.40 | 3.64 | 3.64 | -3.45% | 7,433 |
| Jul 23, 2026 | 3.67 | 3.77 | 3.50 | 3.77 | 3.77 | 3.29% | 4,488 |
| Jul 22, 2026 | 3.68 | 3.68 | 3.59 | 3.65 | 3.65 | 1.67% | 1,958 |
| Jul 21, 2026 | 3.70 | 3.70 | 3.40 | 3.59 | 3.59 | -2.45% | 5,975 |
| Jul 20, 2026 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | -2.65% | 1,593 |
| Jul 17, 2026 | 3.84 | 3.85 | 3.65 | 3.78 | 3.78 | 0.53% | 8,067 |
| Jul 16, 2026 | 3.63 | 3.80 | 3.54 | 3.76 | 3.76 | 3.30% | 12,562 |
| Jul 15, 2026 | 3.53 | 3.66 | 3.53 | 3.64 | 3.64 | 2.54% | 4,365 |
| Jul 14, 2026 | 3.42 | 3.64 | 3.42 | 3.55 | 3.55 | -1.11% | 5,261 |
| Jul 13, 2026 | 3.47 | 3.70 | 3.47 | 3.59 | 3.59 | -1.10% | 8,474 |
| Jul 10, 2026 | 3.57 | 3.63 | 3.37 | 3.63 | 3.63 | 3.71% | 6,958 |
| Jul 9, 2026 | 3.37 | 3.51 | 3.28 | 3.50 | 3.50 | 5.74% | 7,108 |
| Jul 8, 2026 | 3.55 | 3.55 | 3.30 | 3.31 | 3.31 | -2.93% | 18,502 |
| 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% | 10,076 |
| 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% | 3,784 |
| 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 |