Nephros Inc. (NEPH)
NASDAQ: NEPH
· Real-Time Price · USD
5.41
0.64 (13.42%)
At close: Oct 06, 2025, 1:09 PM
NEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.83 | 4.85 | 4.57 | 4.77 | 4.77 | 2.80% | 46,063 |
| Oct 2, 2025 | 4.56 | 4.79 | 4.52 | 4.64 | 4.64 | 0.43% | 28,627 |
| Oct 1, 2025 | 4.66 | 4.89 | 4.62 | 4.62 | 4.62 | -2.33% | 57,790 |
| Sep 30, 2025 | 4.57 | 4.74 | 4.51 | 4.73 | 4.73 | 3.50% | 21,200 |
| Sep 29, 2025 | 4.46 | 4.58 | 4.41 | 4.57 | 4.57 | 2.70% | 62,709 |
| Sep 26, 2025 | 4.20 | 4.45 | 4.14 | 4.45 | 4.45 | 6.46% | 59,433 |
| Sep 25, 2025 | 4.39 | 4.39 | 4.11 | 4.18 | 4.18 | 0.72% | 11,960 |
| Sep 24, 2025 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | -2.35% | 4,200 |
| Sep 23, 2025 | 4.26 | 4.40 | 4.21 | 4.25 | 4.25 | -1.39% | 12,600 |
| Sep 22, 2025 | 4.18 | 4.48 | 4.18 | 4.31 | 4.31 | 3.11% | 67,110 |
| Sep 19, 2025 | 3.99 | 4.35 | 3.97 | 4.18 | 4.18 | 2.96% | 119,640 |
| Sep 18, 2025 | 4.28 | 4.46 | 4.00 | 4.06 | 4.06 | -4.92% | 38,600 |
| Sep 17, 2025 | 4.26 | 4.47 | 4.22 | 4.27 | 4.27 | -0.93% | 117,800 |
| Sep 16, 2025 | 4.35 | 4.75 | 4.30 | 4.31 | 4.31 | -1.15% | 161,782 |
| Sep 15, 2025 | 4.27 | 4.94 | 4.27 | 4.36 | 4.36 | 2.35% | 188,000 |
| Sep 12, 2025 | 4.15 | 4.35 | 4.07 | 4.26 | 4.26 | 1.19% | 30,300 |
| Sep 11, 2025 | 4.17 | 4.25 | 4.06 | 4.21 | 4.21 | -1.41% | 35,400 |
| Sep 10, 2025 | 4.44 | 4.47 | 4.05 | 4.27 | 4.27 | -2.95% | 45,400 |
| Sep 9, 2025 | 4.00 | 4.59 | 4.00 | 4.40 | 4.40 | 11.96% | 29,035 |
| Sep 8, 2025 | 3.83 | 4.31 | 3.83 | 3.93 | 3.93 | 2.61% | 51,839 |
Page 1 of 136