Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
2.071
+0.171 (9.00%)
May 12, 2025, 4:00 PM - Market closed
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.02 | 2.08 | 1.95 | 2.07 | 2.07 | 9.00% | 20,720 |
| May 9, 2025 | 2.25 | 2.29 | 1.88 | 1.90 | 1.90 | -4.52% | 25,847 |
| May 8, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.05% | 9,260 |
| May 7, 2025 | 1.88 | 1.95 | 1.83 | 1.95 | 1.95 | 8.33% | 1,479 |
| May 6, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -2.70% | 10,592 |
| May 5, 2025 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | -2.37% | 4,500 |
| May 2, 2025 | 1.82 | 1.99 | 1.82 | 1.90 | 1.90 | 4.12% | 3,172 |
| May 1, 2025 | 2.00 | 2.00 | 1.64 | 1.82 | 1.82 | -9.00% | 7,483 |
| Apr 30, 2025 | 1.97 | 2.05 | 1.91 | 2.00 | 2.00 | 0.55% | 10,447 |
| Apr 29, 2025 | 1.93 | 2.10 | 1.88 | 1.99 | 1.99 | -0.75% | 5,987 |
| Apr 28, 2025 | 1.94 | 2.01 | 1.80 | 2.00 | 2.00 | -0.30% | 6,476 |
| Apr 25, 2025 | 1.99 | 2.06 | 1.96 | 2.01 | 2.01 | 2.45% | 3,548 |
| Apr 24, 2025 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | 5.48% | 1,138 |
| Apr 23, 2025 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -1.59% | 3,891 |
| Apr 22, 2025 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -4.06% | 5,055 |
| Apr 21, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 719 |
| Apr 17, 2025 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 5.82% | 2,321 |
| Apr 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.30% | 2,333 |
| Apr 15, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.99% | 1,378 |
| Apr 14, 2025 | 2.05 | 2.05 | 1.96 | 2.02 | 2.02 | 6.05% | 3,398 |
| Apr 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,185 |
| Apr 10, 2025 | 1.85 | 1.99 | 1.85 | 1.90 | 1.90 | 1.60% | 4,614 |
| Apr 9, 2025 | 1.84 | 1.89 | 1.81 | 1.87 | 1.87 | 3.31% | 32,043 |
| Apr 8, 2025 | 1.93 | 2.00 | 1.81 | 1.81 | 1.81 | -7.18% | 10,420 |
| Apr 7, 2025 | 2.06 | 2.06 | 1.66 | 1.95 | 1.95 | -4.41% | 21,254 |
| Apr 4, 2025 | 2.11 | 2.19 | 2.03 | 2.04 | 2.04 | -4.23% | 25,787 |
| Apr 3, 2025 | 2.14 | 2.22 | 2.08 | 2.13 | 2.13 | 4.93% | 21,424 |
| Apr 2, 2025 | 1.83 | 2.04 | 1.82 | 2.03 | 2.03 | 12.15% | 42,648 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | 5.23% | 10,355 |
| Mar 31, 2025 | 1.74 | 1.80 | 1.72 | 1.72 | 1.72 | 2.99% | 24,869 |
| Mar 28, 2025 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | - | 8,180 |
| Mar 27, 2025 | 1.69 | 1.69 | 1.55 | 1.67 | 1.67 | 4.37% | 20,058 |
| Mar 26, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 993 |
| Mar 25, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 1.32% | 3,526 |
| Mar 24, 2025 | 1.58 | 1.62 | 1.51 | 1.52 | 1.52 | -1.94% | 2,897 |
| Mar 21, 2025 | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 14,062 |
| Mar 20, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | 0.67% | 4,675 |
| Mar 19, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 14,490 |
| Mar 18, 2025 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | -5.71% | 6,191 |
| Mar 17, 2025 | 1.55 | 1.74 | 1.50 | 1.61 | 1.61 | -1.10% | 7,911 |
| Mar 14, 2025 | 1.72 | 1.75 | 1.53 | 1.63 | 1.63 | 0.62% | 8,812 |
| Mar 13, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -2.41% | 983 |
| Mar 12, 2025 | 1.59 | 1.76 | 1.57 | 1.66 | 1.66 | 2.47% | 2,849 |
| Mar 11, 2025 | 1.80 | 1.81 | 1.52 | 1.62 | 1.62 | - | 23,380 |
| Mar 10, 2025 | 1.69 | 1.84 | 1.60 | 1.62 | 1.62 | -1.82% | 29,158 |
| Mar 7, 2025 | 1.51 | 1.70 | 1.51 | 1.65 | 1.65 | 15.47% | 11,387 |
| Mar 6, 2025 | 1.55 | 1.59 | 1.43 | 1.43 | 1.43 | -2.12% | 10,337 |
| Mar 5, 2025 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 7,144 |
| Mar 4, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 9,047 |
| Mar 3, 2025 | 1.47 | 1.49 | 1.39 | 1.41 | 1.41 | -6.62% | 51,421 |