Nephros, Inc. (NEPH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NEPH Historical Return
If you invested $1000 in Nephros, Inc. (NEPH) 10 years ago, it would be worth $1,452.99 as of July 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $342.4, while $1000 invested 1 year ago would be worth $833.33. This corresponds to total returns of 45.3%, -65.76%, -16.67%, respectively, with annualized returns of 3.81%, -19.3%, -16.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NEPH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2026 | 3.49 | 3.4 | 3.4 | 3.5 | 3.29 | 25,600 |
| July 01, 2026 | 3.45 | 3.37 | 3.37 | 3.72 | 3.37 | 3,755 |
| June 30, 2026 | 3.63 | 3.57 | 3.57 | 3.7 | 3.51 | 3,965 |
| June 29, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.43 | 17,546 |
| June 26, 2026 | 3.34 | 3.61 | 3.61 | 3.61 | 3.24 | 27,725 |
| June 25, 2026 | 3.39 | 3.27 | 3.27 | 3.52 | 3.24 | 2,849 |
| June 24, 2026 | 3.39 | 3.35 | 3.35 | 3.39 | 3.22 | 10,063 |
| June 23, 2026 | 3.32 | 3.3 | 3.3 | 3.33 | 3.17 | 2,884 |
| June 22, 2026 | 3.21 | 3.26 | 3.26 | 3.3 | 3.15 | 2,736 |
| June 18, 2026 | 3.3 | 3.15 | 3.15 | 3.3 | 3.15 | 11,323 |
| June 17, 2026 | 3.15 | 3.2 | 3.2 | 3.34 | 3.15 | 15,377 |
| June 16, 2026 | 3.12 | 3.19 | 3.19 | 3.37 | 3.1 | 34,293 |
| June 15, 2026 | 3.33 | 3.13 | 3.13 | 3.34 | 3.13 | 11,594 |
| June 12, 2026 | 3.28 | 3.34 | 3.34 | 3.35 | 3.21 | 3,409 |
| June 11, 2026 | 3.3 | 3.21 | 3.21 | 3.3 | 3.21 | 1,354 |
| June 10, 2026 | 3.2 | 3.2 | 3.2 | 3.24 | 3.19 | 8,465 |
| June 09, 2026 | 3.36 | 3.25 | 3.25 | 3.4 | 3.25 | 13,491 |
| June 08, 2026 | 3.39 | 3.39 | 3.39 | 3.48 | 3.32 | 12,643 |
| June 05, 2026 | 3.57 | 3.42 | 3.42 | 3.67 | 3.34 | 11,152 |
| June 04, 2026 | 3.72 | 3.59 | 3.59 | 3.72 | 3.52 | 14,514 |
| June 03, 2026 | 3.8 | 3.64 | 3.64 | 3.81 | 3.59 | 8,682 |
| June 02, 2026 | 3.65 | 3.8 | 3.8 | 3.82 | 3.59 | 31,369 |
| June 01, 2026 | 3.66 | 3.69 | 3.69 | 3.7 | 3.6 | 12,255 |
| May 29, 2026 | 3.7 | 3.66 | 3.66 | 3.72 | 3.6 | 4,935 |
| May 28, 2026 | 3.62 | 3.7 | 3.7 | 3.71 | 3.54 | 7,566 |
| May 27, 2026 | 3.6 | 3.6 | 3.6 | 3.63 | 3.5 | 28,627 |
| May 26, 2026 | 3.56 | 3.58 | 3.58 | 3.61 | 3.47 | 20,519 |
| May 22, 2026 | 3.69 | 3.47 | 3.47 | 3.69 | 3.43 | 41,915 |
| May 21, 2026 | 3.69 | 3.69 | 3.69 | 3.76 | 3.53 | 23,221 |
| May 20, 2026 | 3.65 | 3.57 | 3.57 | 3.65 | 3.52 | 30,732 |
| May 19, 2026 | 3.69 | 3.63 | 3.63 | 3.78 | 3.54 | 23,319 |
| May 18, 2026 | 3.35 | 3.68 | 3.68 | 3.7 | 3.35 | 71,447 |
| May 15, 2026 | 3.33 | 3.13 | 3.13 | 3.33 | 3.1 | 27,191 |
| May 14, 2026 | 3.69 | 3.34 | 3.34 | 3.69 | 3.2 | 49,279 |
| May 13, 2026 | 3.02 | 3.55 | 3.55 | 3.63 | 2.95 | 113,064 |
| May 12, 2026 | 2.99 | 3.01 | 3.01 | 3.02 | 2.9 | 18,458 |
| May 11, 2026 | 3.51 | 2.95 | 2.95 | 3.51 | 2.92 | 47,872 |
| May 08, 2026 | 3.09 | 3.52 | 3.52 | 3.78 | 2.91 | 124,939 |
| May 07, 2026 | 3.22 | 3.23 | 3.23 | 3.3 | 3.13 | 6,935 |
| May 06, 2026 | 3.16 | 3.22 | 3.22 | 3.23 | 3 | 5,854 |
| May 05, 2026 | 3.01 | 3.14 | 3.14 | 3.37 | 3.01 | 38,353 |
| May 04, 2026 | 3.1 | 3.07 | 3.07 | 3.19 | 2.92 | 10,010 |
| May 01, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.06 | 4,088 |
| April 30, 2026 | 2.97 | 3.16 | 3.16 | 3.3 | 2.81 | 25,664 |
| April 29, 2026 | 3.29 | 3.24 | 3.24 | 3.3 | 3.18 | 20,139 |
| April 28, 2026 | 3.17 | 3.32 | 3.32 | 3.37 | 3.01 | 24,588 |
| April 27, 2026 | 2.89 | 3.23 | 3.23 | 3.23 | 2.89 | 20,405 |
| April 24, 2026 | 2.84 | 2.87 | 2.87 | 2.98 | 2.7 | 12,448 |
| April 23, 2026 | 2.82 | 2.84 | 2.84 | 2.94 | 2.75 | 32,579 |
| April 22, 2026 | 2.89 | 2.84 | 2.84 | 2.92 | 2.84 | 10,763 |
| April 21, 2026 | 3.12 | 2.87 | 2.87 | 3.14 | 2.84 | 57,579 |
| April 20, 2026 | 3.02 | 3.07 | 3.07 | 3.14 | 2.95 | 20,653 |
| April 17, 2026 | 2.98 | 2.95 | 2.95 | 3.04 | 2.95 | 22,814 |
| April 16, 2026 | 3.11 | 2.95 | 2.95 | 3.15 | 2.95 | 19,304 |
| April 15, 2026 | 2.89 | 3.11 | 3.11 | 3.13 | 2.89 | 19,727 |
| April 14, 2026 | 2.9 | 2.88 | 2.88 | 2.98 | 2.78 | 17,033 |
| April 13, 2026 | 2.97 | 2.91 | 2.91 | 3.04 | 2.69 | 18,309 |
| April 10, 2026 | 2.97 | 2.96 | 2.96 | 3.05 | 2.85 | 64,418 |
| April 09, 2026 | 2.82 | 2.91 | 2.91 | 2.95 | 2.81 | 4,374 |
| April 08, 2026 | 2.78 | 2.91 | 2.91 | 2.92 | 2.77 | 14,129 |
AD
