Nephros Inc. (NEPH)
NASDAQ: NEPH
· Real-Time Price · USD
4.01
-0.11 (-2.67%)
At close: Aug 14, 2025, 3:59 PM
4.00
-0.25%
Pre-market: Aug 15, 2025, 06:20 AM EDT
NEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 15,800 |
| Aug 5, 2025 | 3.21 | 3.26 | 2.94 | 3.10 | 3.10 | -4.32% | 88,100 |
| 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% | 4,700 |
| Jul 31, 2025 | 3.45 | 3.77 | 3.45 | 3.55 | 3.55 | 0.57% | 23,200 |
| Jul 30, 2025 | 3.46 | 3.54 | 3.46 | 3.53 | 3.53 | 1.73% | 8,308 |
| 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% | 11,900 |
| 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 | -2.19% | 22,836 |
| Jul 18, 2025 | 3.58 | 3.81 | 3.58 | 3.65 | 3.65 | 1.96% | 21,142 |