Nephros Inc. (NEPH)
NASDAQ: NEPH
· Real-Time Price · USD
3.83
-0.17 (-4.13%)
At close: Sep 05, 2025, 3:58 PM
3.83
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
NEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.97 | 4.11 | 3.83 | 3.83 | 3.83 | -4.25% | 14,962 |
| Sep 4, 2025 | 4.20 | 4.20 | 3.91 | 4.00 | 4.00 | -3.61% | 22,900 |
| Sep 3, 2025 | 4.26 | 4.55 | 4.01 | 4.15 | 4.15 | -1.19% | 137,900 |
| Sep 2, 2025 | 3.62 | 4.26 | 3.62 | 4.20 | 4.20 | 12.60% | 66,803 |
| Aug 29, 2025 | 3.83 | 3.94 | 3.70 | 3.73 | 3.73 | -7.44% | 43,100 |
| Aug 28, 2025 | 4.03 | 4.20 | 4.02 | 4.03 | 4.03 | -0.49% | 5,900 |
| Aug 27, 2025 | 4.01 | 4.24 | 4.01 | 4.05 | 4.05 | 0.25% | 30,900 |
| Aug 26, 2025 | 4.45 | 4.45 | 4.04 | 4.04 | 4.04 | -3.58% | 68,100 |
| Aug 25, 2025 | 4.18 | 4.50 | 4.15 | 4.19 | 4.19 | 0.24% | 62,900 |
| Aug 22, 2025 | 3.92 | 4.40 | 3.76 | 4.18 | 4.18 | 3.98% | 56,565 |
| Aug 21, 2025 | 4.03 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 6,144 |
| Aug 20, 2025 | 3.96 | 4.13 | 3.96 | 4.08 | 4.08 | -1.21% | 7,000 |
| Aug 19, 2025 | 4.36 | 4.36 | 4.00 | 4.13 | 4.13 | -3.95% | 8,800 |
| Aug 18, 2025 | 4.30 | 4.59 | 4.26 | 4.30 | 4.30 | 1.18% | 101,030 |
| Aug 15, 2025 | 4.01 | 4.30 | 4.00 | 4.25 | 4.25 | 6.25% | 60,231 |
| Aug 14, 2025 | 4.13 | 4.13 | 3.75 | 4.00 | 4.00 | -2.91% | 28,546 |
| Aug 13, 2025 | 4.33 | 4.33 | 4.07 | 4.12 | 4.12 | -3.29% | 30,000 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.04 | 4.26 | 4.26 | -5.12% | 65,000 |
| 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 |