Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
4.160
-0.100 (-2.35%)
Aug 13, 2025, 4:00 PM - Market closed
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.33 | 4.33 | 4.07 | 4.12 | 4.12 | -3.29% | 29,983 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.04 | 4.26 | 4.26 | -5.12% | 64,971 |
| Aug 11, 2025 | 3.95 | 4.90 | 3.95 | 4.49 | 4.49 | 15.13% | 138,456 |
| Aug 8, 2025 | 3.40 | 4.07 | 3.21 | 3.90 | 3.90 | 34.95% | 151,167 |
| Aug 7, 2025 | 2.96 | 3.21 | 2.89 | 2.89 | 2.89 | -3.67% | 66,112 |
| Aug 6, 2025 | 3.00 | 3.29 | 2.95 | 3.00 | 3.00 | -3.23% | 15,797 |
| Aug 5, 2025 | 3.21 | 3.26 | 2.94 | 3.10 | 3.10 | -4.32% | 88,056 |
| Aug 4, 2025 | 3.10 | 3.25 | 2.89 | 3.24 | 3.24 | -5.26% | 90,514 |
| Aug 1, 2025 | 3.48 | 3.67 | 3.38 | 3.42 | 3.42 | -3.66% | 4,665 |
| Jul 31, 2025 | 3.45 | 3.77 | 3.45 | 3.55 | 3.55 | 0.57% | 23,189 |
| Jul 30, 2025 | 3.46 | 3.54 | 3.46 | 3.53 | 3.53 | 1.73% | 8,246 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.46 | 3.47 | 3.47 | -3.61% | 9,409 |
| Jul 28, 2025 | 3.58 | 3.77 | 3.57 | 3.60 | 3.60 | 0.84% | 19,548 |
| Jul 25, 2025 | 3.56 | 3.80 | 3.42 | 3.57 | 3.57 | 3.78% | 22,949 |
| Jul 24, 2025 | 3.63 | 3.70 | 3.35 | 3.44 | 3.44 | -2.55% | 30,700 |
| Jul 23, 2025 | 3.46 | 3.67 | 3.46 | 3.53 | 3.53 | 0.57% | 11,896 |
| Jul 22, 2025 | 3.59 | 3.77 | 3.51 | 3.51 | 3.51 | -1.68% | 9,905 |
| Jul 21, 2025 | 3.64 | 3.81 | 3.52 | 3.57 | 3.57 | -2.06% | 22,836 |
| Jul 18, 2025 | 3.58 | 3.81 | 3.58 | 3.65 | 3.65 | 1.82% | 21,142 |
| Jul 17, 2025 | 3.61 | 3.75 | 3.51 | 3.58 | 3.58 | 3.77% | 12,680 |
| Jul 16, 2025 | 3.49 | 3.76 | 3.45 | 3.45 | 3.45 | -2.27% | 11,754 |
| Jul 15, 2025 | 3.81 | 3.81 | 3.48 | 3.53 | 3.53 | -6.61% | 26,497 |
| Jul 14, 2025 | 3.64 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 11,844 |
| Jul 11, 2025 | 3.71 | 3.78 | 3.60 | 3.60 | 3.60 | -4.00% | 24,271 |
| Jul 10, 2025 | 3.72 | 3.81 | 3.60 | 3.75 | 3.75 | 0.54% | 29,059 |
| Jul 9, 2025 | 3.80 | 4.00 | 3.60 | 3.73 | 3.73 | -4.11% | 55,508 |
| Jul 8, 2025 | 4.00 | 4.05 | 3.86 | 3.89 | 3.89 | -4.66% | 42,116 |
| Jul 7, 2025 | 4.07 | 4.25 | 3.87 | 4.08 | 4.08 | 1.24% | 64,807 |
| Jul 3, 2025 | 4.00 | 4.12 | 3.95 | 4.03 | 4.03 | 1.26% | 19,108 |
| Jul 2, 2025 | 4.03 | 4.10 | 3.91 | 3.98 | 3.98 | -1.24% | 14,107 |
| Jul 1, 2025 | 3.99 | 4.12 | 3.83 | 4.03 | 4.03 | -1.47% | 80,376 |
| Jun 30, 2025 | 3.91 | 4.20 | 3.86 | 4.09 | 4.09 | 5.96% | 64,926 |
| 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 |