Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.830
-0.060 (-1.54%)
Mar 6, 2026, 9:30 AM EST - Market open
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.85 | 4.08 | 3.85 | 3.89 | 3.89 | 1.83% | 36,070 |
| Mar 4, 2026 | 3.93 | 4.04 | 3.82 | 3.82 | 3.82 | -1.29% | 24,527 |
| Mar 3, 2026 | 4.12 | 4.12 | 3.84 | 3.87 | 3.87 | -5.15% | 45,927 |
| Mar 2, 2026 | 3.84 | 4.18 | 3.84 | 4.08 | 4.08 | 4.35% | 21,705 |
| Feb 27, 2026 | 3.90 | 4.09 | 3.84 | 3.91 | 3.91 | -2.25% | 30,861 |
| Feb 26, 2026 | 4.13 | 4.13 | 3.93 | 4.00 | 4.00 | -0.50% | 10,135 |
| Feb 25, 2026 | 3.93 | 4.19 | 3.80 | 4.02 | 4.02 | 3.61% | 30,341 |
| Feb 24, 2026 | 3.77 | 4.00 | 3.77 | 3.88 | 3.88 | 2.92% | 32,840 |
| Feb 23, 2026 | 4.09 | 4.12 | 3.76 | 3.77 | 3.77 | -7.60% | 37,601 |
| Feb 20, 2026 | 3.90 | 4.15 | 3.85 | 4.08 | 4.08 | 4.88% | 34,007 |
| Feb 19, 2026 | 3.77 | 3.98 | 3.58 | 3.89 | 3.89 | 3.18% | 31,602 |
| Feb 18, 2026 | 4.06 | 4.28 | 3.58 | 3.77 | 3.77 | -5.75% | 162,241 |
| Feb 17, 2026 | 4.00 | 4.26 | 3.77 | 4.00 | 4.00 | -2.44% | 81,085 |
| Feb 13, 2026 | 3.76 | 4.10 | 3.67 | 4.10 | 4.10 | 9.04% | 11,116 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.70 | 3.76 | 3.76 | -6.93% | 42,878 |
| Feb 11, 2026 | 3.89 | 4.10 | 3.89 | 4.04 | 4.04 | 3.86% | 27,809 |
| Feb 10, 2026 | 3.94 | 4.00 | 3.74 | 3.89 | 3.89 | -3.23% | 55,331 |
| Feb 9, 2026 | 3.93 | 4.26 | 3.82 | 4.02 | 4.02 | 3.88% | 93,284 |
| Feb 6, 2026 | 3.83 | 4.02 | 3.80 | 3.87 | 3.87 | -0.26% | 27,793 |
| Feb 5, 2026 | 4.07 | 4.25 | 3.80 | 3.88 | 3.88 | -5.60% | 33,633 |
| Feb 4, 2026 | 4.21 | 4.31 | 4.01 | 4.11 | 4.11 | -3.52% | 48,969 |
| Feb 3, 2026 | 4.59 | 4.61 | 4.22 | 4.26 | 4.26 | -6.78% | 27,418 |
| Feb 2, 2026 | 4.31 | 4.69 | 4.24 | 4.57 | 4.57 | 6.03% | 72,111 |
| Jan 30, 2026 | 4.36 | 4.45 | 4.28 | 4.31 | 4.31 | -1.82% | 18,855 |
| Jan 29, 2026 | 4.50 | 4.52 | 4.31 | 4.39 | 4.39 | -2.66% | 21,639 |
| Jan 28, 2026 | 4.45 | 4.57 | 4.38 | 4.51 | 4.51 | 1.81% | 21,177 |
| Jan 27, 2026 | 4.47 | 4.55 | 4.38 | 4.43 | 4.43 | -1.34% | 15,263 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.31 | 4.49 | 4.49 | -4.06% | 39,811 |
| Jan 23, 2026 | 4.65 | 4.82 | 4.58 | 4.68 | 4.68 | 0.43% | 38,364 |
| Jan 22, 2026 | 4.60 | 4.70 | 4.55 | 4.66 | 4.66 | 2.19% | 31,921 |
| Jan 21, 2026 | 4.94 | 4.96 | 4.45 | 4.56 | 4.56 | -7.69% | 38,299 |
| Jan 20, 2026 | 4.43 | 5.09 | 4.28 | 4.94 | 4.94 | 10.27% | 168,324 |
| Jan 16, 2026 | 4.45 | 4.63 | 4.31 | 4.48 | 4.48 | 2.28% | 50,827 |
| Jan 15, 2026 | 4.40 | 4.53 | 4.18 | 4.38 | 4.38 | -0.68% | 49,667 |
| Jan 14, 2026 | 4.44 | 4.57 | 4.37 | 4.41 | 4.41 | -0.23% | 32,764 |
| Jan 13, 2026 | 4.62 | 4.73 | 4.34 | 4.42 | 4.42 | -2.64% | 42,078 |
| Jan 12, 2026 | 4.80 | 4.87 | 4.51 | 4.54 | 4.54 | -5.61% | 153,853 |
| Jan 9, 2026 | 5.03 | 5.05 | 4.80 | 4.81 | 4.81 | -3.99% | 79,203 |
| Jan 8, 2026 | 5.16 | 5.22 | 5.01 | 5.01 | 5.01 | -2.91% | 14,717 |
| Jan 7, 2026 | 5.36 | 5.46 | 5.13 | 5.16 | 5.16 | -4.62% | 24,360 |
| Jan 6, 2026 | 4.92 | 5.44 | 4.87 | 5.41 | 5.41 | 11.32% | 94,335 |
| Jan 5, 2026 | 4.75 | 4.98 | 4.74 | 4.86 | 4.86 | 2.32% | 47,928 |
| Jan 2, 2026 | 4.87 | 4.95 | 4.75 | 4.75 | 4.75 | -2.66% | 24,452 |
| Dec 31, 2025 | 4.71 | 4.97 | 4.69 | 4.88 | 4.88 | 3.39% | 41,588 |
| Dec 30, 2025 | 4.90 | 4.91 | 4.70 | 4.72 | 4.72 | -3.08% | 19,311 |
| Dec 29, 2025 | 4.91 | 5.05 | 4.75 | 4.87 | 4.87 | -1.22% | 55,868 |
| Dec 26, 2025 | 5.24 | 5.24 | 4.85 | 4.93 | 4.93 | -5.74% | 20,789 |
| Dec 24, 2025 | 4.75 | 5.23 | 4.75 | 5.23 | 5.23 | 12.23% | 34,048 |
| Dec 23, 2025 | 4.81 | 4.95 | 4.65 | 4.66 | 4.66 | -3.92% | 32,191 |
| Dec 22, 2025 | 5.03 | 5.34 | 4.85 | 4.85 | 4.85 | -3.58% | 38,915 |
| Dec 19, 2025 | 5.10 | 5.32 | 4.96 | 5.03 | 5.03 | -0.79% | 140,045 |
| Dec 18, 2025 | 4.98 | 5.15 | 4.97 | 5.07 | 5.07 | 2.01% | 26,056 |
| Dec 17, 2025 | 4.88 | 5.08 | 4.82 | 4.97 | 4.97 | 2.47% | 14,803 |
| Dec 16, 2025 | 4.86 | 4.99 | 4.80 | 4.85 | 4.85 | -0.21% | 22,814 |
| Dec 15, 2025 | 4.91 | 5.02 | 4.82 | 4.86 | 4.86 | -3.19% | 29,786 |
| Dec 12, 2025 | 5.00 | 5.12 | 4.97 | 5.02 | 5.02 | 1.01% | 25,620 |
| Dec 11, 2025 | 5.12 | 5.15 | 4.83 | 4.97 | 4.97 | -2.93% | 20,783 |
| Dec 10, 2025 | 5.25 | 5.35 | 5.12 | 5.12 | 5.12 | -3.67% | 18,777 |
| Dec 9, 2025 | 4.90 | 5.39 | 4.74 | 5.32 | 5.32 | 7.81% | 66,289 |
| Dec 8, 2025 | 5.65 | 5.76 | 4.45 | 4.93 | 4.93 | -12.74% | 298,102 |
| Dec 5, 2025 | 5.82 | 5.97 | 5.54 | 5.65 | 5.65 | -2.33% | 28,391 |
| Dec 4, 2025 | 5.35 | 5.90 | 5.25 | 5.79 | 5.79 | 7.13% | 70,698 |
| Dec 3, 2025 | 5.37 | 5.60 | 5.06 | 5.40 | 5.40 | 1.69% | 49,231 |
| Dec 2, 2025 | 5.21 | 5.54 | 5.10 | 5.31 | 5.31 | 1.53% | 55,943 |
| Dec 1, 2025 | 4.90 | 5.63 | 4.89 | 5.23 | 5.23 | 7.17% | 81,455 |
| Nov 28, 2025 | 5.51 | 5.51 | 4.50 | 4.88 | 4.88 | -9.80% | 90,260 |
| Nov 26, 2025 | 5.72 | 6.42 | 5.37 | 5.41 | 5.41 | -4.92% | 150,107 |
| Nov 25, 2025 | 4.91 | 5.85 | 4.91 | 5.69 | 5.69 | 16.84% | 103,650 |
| Nov 24, 2025 | 4.87 | 5.16 | 4.87 | 4.87 | 4.87 | - | 43,692 |
| Nov 21, 2025 | 4.93 | 5.09 | 4.84 | 4.87 | 4.87 | -1.02% | 17,620 |
| Nov 20, 2025 | 5.09 | 5.23 | 4.88 | 4.92 | 4.92 | -2.19% | 28,930 |
| Nov 19, 2025 | 5.51 | 5.51 | 4.97 | 5.03 | 5.03 | -7.71% | 43,610 |
| Nov 18, 2025 | 5.42 | 5.70 | 5.31 | 5.45 | 5.45 | 0.37% | 28,627 |
| Nov 17, 2025 | 4.46 | 5.70 | 4.43 | 5.43 | 5.43 | 23.41% | 249,501 |
| Nov 14, 2025 | 4.36 | 4.53 | 4.27 | 4.40 | 4.40 | -0.45% | 32,915 |
| Nov 13, 2025 | 4.56 | 4.56 | 4.39 | 4.42 | 4.42 | -3.07% | 20,308 |
| Nov 12, 2025 | 4.31 | 4.72 | 4.30 | 4.56 | 4.56 | 5.31% | 75,441 |
| Nov 11, 2025 | 4.29 | 4.41 | 4.06 | 4.33 | 4.33 | 0.93% | 77,894 |
| Nov 10, 2025 | 4.53 | 4.57 | 3.66 | 4.29 | 4.29 | -6.74% | 233,513 |
| Nov 7, 2025 | 5.30 | 5.33 | 4.53 | 4.60 | 4.60 | -11.54% | 80,189 |
| Nov 6, 2025 | 5.58 | 5.84 | 5.00 | 5.20 | 5.20 | -8.61% | 42,779 |
| Nov 5, 2025 | 5.27 | 5.73 | 5.17 | 5.69 | 5.69 | 9.42% | 41,879 |
| Nov 4, 2025 | 5.27 | 5.73 | 5.09 | 5.20 | 5.20 | -3.17% | 35,848 |
| Nov 3, 2025 | 5.71 | 5.71 | 5.18 | 5.37 | 5.37 | -5.79% | 96,234 |
| Oct 31, 2025 | 5.63 | 5.90 | 5.31 | 5.70 | 5.70 | 1.60% | 89,749 |
| Oct 30, 2025 | 5.50 | 5.69 | 5.39 | 5.61 | 5.61 | 2.94% | 25,752 |
| Oct 29, 2025 | 5.70 | 5.82 | 5.40 | 5.45 | 5.45 | -5.05% | 51,215 |
| Oct 28, 2025 | 5.27 | 5.97 | 5.09 | 5.74 | 5.74 | 5.90% | 116,680 |
| Oct 27, 2025 | 5.21 | 5.53 | 4.86 | 5.42 | 5.42 | 3.63% | 90,484 |
| Oct 24, 2025 | 5.16 | 5.38 | 5.09 | 5.23 | 5.23 | 1.75% | 48,768 |
| Oct 23, 2025 | 4.88 | 5.18 | 4.69 | 5.14 | 5.14 | 7.08% | 90,282 |
| Oct 22, 2025 | 4.77 | 4.93 | 4.52 | 4.80 | 4.80 | -1.03% | 48,053 |
| Oct 21, 2025 | 5.20 | 5.20 | 4.75 | 4.85 | 4.85 | -7.44% | 59,709 |
| Oct 20, 2025 | 4.92 | 5.38 | 4.92 | 5.24 | 5.24 | 7.16% | 47,347 |
| Oct 17, 2025 | 5.20 | 5.22 | 4.77 | 4.89 | 4.89 | -8.26% | 60,308 |
| Oct 16, 2025 | 5.66 | 5.74 | 5.27 | 5.33 | 5.33 | -2.91% | 48,795 |
| Oct 15, 2025 | 5.48 | 5.73 | 5.39 | 5.49 | 5.49 | 2.04% | 38,213 |
| Oct 14, 2025 | 5.39 | 5.93 | 5.20 | 5.38 | 5.38 | 0.75% | 66,131 |
| Oct 13, 2025 | 5.72 | 5.98 | 5.12 | 5.34 | 5.34 | -1.11% | 129,302 |
| Oct 10, 2025 | 5.50 | 5.70 | 5.23 | 5.40 | 5.40 | - | 109,720 |