Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.860
-0.380 (-8.96%)
At close: Jun 27, 2025, 4:00 PM
3.770
-0.090 (-2.33%)
After-hours: Jun 27, 2025, 4:01 PM EDT
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.24 | 4.24 | 3.77 | 3.86 | 3.86 | -8.96% | 49,943 |
| Jun 26, 2025 | 4.09 | 4.39 | 4.09 | 4.24 | 4.24 | 0.98% | 68,842 |
| Jun 25, 2025 | 4.10 | 4.29 | 4.00 | 4.20 | 4.20 | 0.94% | 51,041 |
| Jun 24, 2025 | 4.29 | 4.29 | 4.06 | 4.16 | 4.16 | -3.03% | 39,554 |
| Jun 23, 2025 | 4.40 | 4.50 | 3.90 | 4.29 | 4.29 | -14.20% | 143,112 |
| Jun 20, 2025 | 3.60 | 5.00 | 3.45 | 5.00 | 5.00 | 39.66% | 220,165 |
| Jun 18, 2025 | 3.36 | 3.69 | 3.36 | 3.58 | 3.58 | -5.29% | 27,531 |
| Jun 17, 2025 | 3.35 | 3.78 | 3.35 | 3.78 | 3.78 | 11.01% | 33,451 |
| Jun 16, 2025 | 4.04 | 4.20 | 3.29 | 3.41 | 3.41 | -12.02% | 140,540 |
| Jun 13, 2025 | 4.09 | 4.09 | 3.60 | 3.87 | 3.87 | -3.49% | 59,165 |
| Jun 12, 2025 | 3.81 | 4.07 | 3.81 | 4.01 | 4.01 | 5.67% | 42,253 |
| Jun 11, 2025 | 3.99 | 4.06 | 3.71 | 3.80 | 3.80 | -2.19% | 73,018 |
| Jun 10, 2025 | 3.87 | 4.26 | 3.70 | 3.88 | 3.88 | 1.84% | 110,535 |
| Jun 9, 2025 | 3.45 | 3.89 | 3.44 | 3.81 | 3.81 | 13.39% | 78,991 |
| Jun 6, 2025 | 3.40 | 3.47 | 3.33 | 3.36 | 3.36 | -1.18% | 24,122 |
| Jun 5, 2025 | 3.32 | 3.45 | 3.26 | 3.40 | 3.40 | 2.41% | 17,368 |
| Jun 4, 2025 | 3.33 | 3.43 | 3.28 | 3.32 | 3.32 | 1.53% | 11,513 |
| Jun 3, 2025 | 3.25 | 3.66 | 3.19 | 3.27 | 3.27 | 4.47% | 69,750 |
| Jun 2, 2025 | 2.87 | 3.42 | 2.87 | 3.13 | 3.13 | 15.07% | 53,322 |
| May 30, 2025 | 2.61 | 2.72 | 2.56 | 2.72 | 2.72 | 3.42% | 17,011 |
| May 29, 2025 | 2.92 | 2.94 | 2.28 | 2.63 | 2.63 | -9.99% | 67,538 |
| May 28, 2025 | 3.00 | 3.15 | 2.90 | 2.92 | 2.92 | -0.27% | 15,807 |
| May 27, 2025 | 2.93 | 3.15 | 2.92 | 2.93 | 2.93 | 0.34% | 52,897 |
| May 23, 2025 | 2.62 | 2.96 | 2.62 | 2.92 | 2.92 | 11.03% | 75,106 |
| May 22, 2025 | 2.25 | 2.67 | 2.23 | 2.63 | 2.63 | 16.37% | 71,324 |
| May 21, 2025 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | -1.95% | 5,168 |
| May 20, 2025 | 2.18 | 2.35 | 2.18 | 2.31 | 2.31 | 7.21% | 28,682 |
| May 19, 2025 | 2.15 | 2.19 | 2.05 | 2.15 | 2.15 | -0.46% | 9,729 |
| May 16, 2025 | 2.11 | 2.25 | 2.11 | 2.16 | 2.16 | 0.93% | 4,748 |
| May 15, 2025 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | 2.39% | 1,626 |
| May 14, 2025 | 2.17 | 2.19 | 2.06 | 2.09 | 2.09 | -3.69% | 10,119 |
| May 13, 2025 | 2.08 | 2.23 | 2.08 | 2.17 | 2.17 | 4.78% | 10,245 |
| 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 |