Nephros, Inc. (NEPH) NASDAQ
3.02
-0.03(-0.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.02
-0.03(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 3.01 | 3.02 | 3.02 | 3.21 | 3.01 | 9,696 |
| March 24, 2026 | 3.11 | 3.05 | 3.05 | 3.13 | 3.02 | 19,080 |
| March 23, 2026 | 2.97 | 3.11 | 3.11 | 3.18 | 2.95 | 69,055 |
| March 20, 2026 | 2.94 | 2.91 | 2.91 | 2.99 | 2.81 | 83,291 |
| March 19, 2026 | 3.03 | 2.95 | 2.95 | 3.12 | 2.95 | 42,041 |
| March 18, 2026 | 3 | 3.07 | 3.07 | 3.1 | 2.95 | 67,389 |
| March 17, 2026 | 2.92 | 3 | 3 | 3.11 | 2.88 | 83,682 |
| March 16, 2026 | 3.28 | 2.92 | 2.92 | 3.3 | 2.85 | 294,655 |
| March 13, 2026 | 3.64 | 3.5 | 3.5 | 3.77 | 3.45 | 48,123 |
| March 12, 2026 | 3.95 | 3.8 | 3.8 | 4.05 | 3.8 | 21,360 |
| March 11, 2026 | 4.15 | 3.93 | 3.93 | 4.15 | 3.92 | 41,659 |
| March 10, 2026 | 4.05 | 4.09 | 4.09 | 4.24 | 4.05 | 32,266 |
| March 09, 2026 | 3.86 | 4.01 | 4.01 | 4.03 | 3.86 | 34,396 |
| March 06, 2026 | 3.83 | 3.87 | 3.87 | 4.05 | 3.81 | 26,304 |
| March 05, 2026 | 3.85 | 3.89 | 3.89 | 4.08 | 3.85 | 36,100 |
| March 04, 2026 | 4.04 | 3.82 | 3.82 | 4.04 | 3.82 | 24,386 |
| March 03, 2026 | 4.12 | 3.87 | 3.87 | 4.12 | 3.84 | 45,923 |
| March 02, 2026 | 3.84 | 4.08 | 4.08 | 4.18 | 3.84 | 21,705 |
| February 27, 2026 | 3.9 | 3.91 | 3.91 | 4.09 | 3.84 | 30,900 |
| February 26, 2026 | 4.13 | 4 | 4 | 4.13 | 3.93 | 10,141 |
| February 25, 2026 | 3.93 | 4.02 | 4.02 | 4.19 | 3.8 | 30,341 |
| February 24, 2026 | 3.77 | 3.88 | 3.88 | 4 | 3.77 | 32,840 |
| February 23, 2026 | 4.09 | 3.77 | 3.77 | 4.12 | 3.76 | 37,601 |
| February 20, 2026 | 3.9 | 4.08 | 0 | 4.15 | 3.85 | 34,007 |
| February 19, 2026 | 3.77 | 3.89 | 0 | 3.98 | 3.58 | 31,602 |
| February 18, 2026 | 4.06 | 3.77 | 0 | 4.28 | 3.58 | 162,300 |
| February 17, 2026 | 4 | 4 | 0 | 4.26 | 3.77 | 81,100 |
| February 13, 2026 | 3.76 | 4.1 | 0 | 4.1 | 3.67 | 11,146 |
| February 12, 2026 | 4.05 | 3.76 | 0 | 4.05 | 3.7 | 42,900 |
| February 11, 2026 | 3.89 | 4.04 | 0 | 4.1 | 3.89 | 27,819 |
| February 10, 2026 | 3.94 | 3.89 | 0 | 4 | 3.74 | 55,331 |
| February 09, 2026 | 3.93 | 4.02 | 0 | 4.26 | 3.82 | 93,300 |
| February 06, 2026 | 3.83 | 3.87 | 0 | 4.02 | 3.8 | 27,800 |
| February 05, 2026 | 4.07 | 3.88 | 0 | 4.25 | 3.8 | 33,633 |
| February 04, 2026 | 4.21 | 4.11 | 0 | 4.31 | 4.01 | 49,000 |
| February 03, 2026 | 4.59 | 4.26 | 0 | 4.61 | 4.21 | 27,421 |
| February 02, 2026 | 4.31 | 4.57 | 0 | 4.69 | 4.24 | 72,113 |
| January 30, 2026 | 4.36 | 4.31 | 0 | 4.45 | 4.28 | 18,918 |
| January 29, 2026 | 4.5 | 4.39 | 0 | 4.52 | 4.31 | 21,639 |
| January 28, 2026 | 4.45 | 4.51 | 0 | 4.57 | 4.38 | 21,200 |
| January 27, 2026 | 4.47 | 4.43 | 0 | 4.55 | 4.38 | 15,300 |
| January 26, 2026 | 4.68 | 4.49 | 0 | 4.68 | 4.31 | 39,854 |
| January 23, 2026 | 4.65 | 4.68 | 0 | 4.82 | 4.58 | 38,400 |
| January 22, 2026 | 4.6 | 4.66 | 0 | 4.7 | 4.55 | 31,921 |
| January 21, 2026 | 4.94 | 4.56 | 0 | 4.96 | 4.45 | 38,839 |
| January 20, 2026 | 4.43 | 4.94 | 0 | 5.09 | 4.28 | 168,326 |
| January 16, 2026 | 4.45 | 4.48 | 0 | 4.63 | 4.31 | 50,827 |
| January 15, 2026 | 4.4 | 4.38 | 0 | 4.53 | 4.18 | 49,700 |
| January 14, 2026 | 4.44 | 4.41 | 0 | 4.57 | 4.37 | 32,800 |
| January 13, 2026 | 4.62 | 4.42 | 0 | 4.73 | 4.34 | 42,120 |
| January 12, 2026 | 4.8 | 4.54 | 0 | 4.87 | 4.51 | 153,900 |
| January 09, 2026 | 5.03 | 4.81 | 0 | 5.05 | 4.8 | 79,222 |
| January 08, 2026 | 5.16 | 5.01 | 0 | 5.22 | 5.01 | 14,717 |
| January 07, 2026 | 5.36 | 5.16 | 0 | 5.46 | 5.13 | 24,361 |
| January 06, 2026 | 4.92 | 5.41 | 0 | 5.44 | 4.87 | 94,335 |
| January 05, 2026 | 4.75 | 4.86 | 0 | 4.98 | 4.74 | 47,929 |
| January 02, 2026 | 4.87 | 4.75 | 0 | 4.95 | 4.75 | 24,562 |
| December 31, 2025 | 4.71 | 4.88 | 0 | 4.97 | 4.69 | 41,625 |
| December 30, 2025 | 4.9 | 4.72 | 0 | 4.91 | 4.7 | 19,311 |
| December 29, 2025 | 4.91 | 4.87 | 0 | 5.05 | 4.75 | 55,900 |