Nephros, Inc. (NEPH)
NASDAQ: NEPH · Real-Time Price · USD
3.240
-0.030 (-0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
3.610
+0.370 (11.42%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Nephros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.34 | 3.61 | 3.24 | 3.61 | 3.61 | 10.40% | 27,725 |
| Jun 25, 2026 | 3.39 | 3.52 | 3.24 | 3.27 | 3.27 | -2.39% | 2,849 |
| Jun 24, 2026 | 3.28 | 3.42 | 3.28 | 3.35 | 3.35 | 1.52% | 10,277 |
| Jun 23, 2026 | 3.32 | 3.33 | 3.17 | 3.30 | 3.30 | 1.23% | 2,882 |
| Jun 22, 2026 | 3.21 | 3.30 | 3.15 | 3.26 | 3.26 | 3.49% | 2,736 |
| Jun 18, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 11,323 |
| Jun 17, 2026 | 3.15 | 3.34 | 3.15 | 3.20 | 3.20 | 0.31% | 15,377 |
| Jun 16, 2026 | 3.12 | 3.37 | 3.10 | 3.19 | 3.19 | 1.92% | 34,293 |
| Jun 15, 2026 | 3.33 | 3.34 | 3.13 | 3.13 | 3.13 | -6.29% | 11,594 |
| Jun 12, 2026 | 3.35 | 3.35 | 3.21 | 3.34 | 3.34 | 0.30% | 3,449 |
| Jun 11, 2026 | 3.30 | 3.33 | 3.22 | 3.33 | 3.33 | 4.06% | 1,535 |
| Jun 10, 2026 | 3.20 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 8,510 |
| Jun 9, 2026 | 3.36 | 3.40 | 3.25 | 3.25 | 3.25 | -4.13% | 13,491 |
| Jun 8, 2026 | 3.39 | 3.48 | 3.32 | 3.39 | 3.39 | -0.88% | 12,644 |
| Jun 5, 2026 | 3.57 | 3.67 | 3.34 | 3.42 | 3.42 | -4.74% | 11,233 |
| Jun 4, 2026 | 3.72 | 3.72 | 3.52 | 3.59 | 3.59 | -1.37% | 14,514 |
| Jun 3, 2026 | 3.80 | 3.81 | 3.59 | 3.64 | 3.64 | -4.21% | 8,720 |
| Jun 2, 2026 | 3.65 | 3.82 | 3.59 | 3.80 | 3.80 | 2.98% | 32,069 |
| Jun 1, 2026 | 3.66 | 3.70 | 3.60 | 3.69 | 3.69 | 0.82% | 12,257 |
| May 29, 2026 | 3.70 | 3.72 | 3.60 | 3.66 | 3.66 | -1.08% | 4,935 |
| May 28, 2026 | 3.62 | 3.71 | 3.54 | 3.70 | 3.70 | 2.92% | 7,566 |
| May 27, 2026 | 3.60 | 3.63 | 3.50 | 3.60 | 3.60 | 0.42% | 28,628 |
| May 26, 2026 | 3.54 | 3.61 | 3.47 | 3.58 | 3.58 | 3.17% | 20,845 |
| May 22, 2026 | 3.69 | 3.69 | 3.43 | 3.47 | 3.47 | -5.96% | 41,945 |
| May 21, 2026 | 3.69 | 3.76 | 3.53 | 3.69 | 3.69 | 3.51% | 23,321 |
| May 20, 2026 | 3.65 | 3.65 | 3.52 | 3.57 | 3.57 | -1.79% | 30,733 |
| May 19, 2026 | 3.69 | 3.78 | 3.54 | 3.63 | 3.63 | -1.36% | 23,324 |
| May 18, 2026 | 3.35 | 3.70 | 3.35 | 3.68 | 3.68 | 17.57% | 71,650 |
| May 15, 2026 | 3.33 | 3.33 | 3.10 | 3.13 | 3.13 | -6.29% | 27,493 |
| May 14, 2026 | 3.63 | 3.64 | 3.11 | 3.34 | 3.34 | -5.92% | 49,796 |
| May 13, 2026 | 3.02 | 3.63 | 2.95 | 3.55 | 3.55 | 17.94% | 114,974 |
| May 12, 2026 | 2.99 | 3.02 | 2.90 | 3.01 | 3.01 | 2.03% | 18,458 |
| May 11, 2026 | 3.51 | 3.51 | 2.92 | 2.95 | 2.95 | -16.19% | 47,952 |
| May 8, 2026 | 3.09 | 3.78 | 2.91 | 3.52 | 3.52 | 8.98% | 125,255 |
| May 7, 2026 | 3.22 | 3.30 | 3.13 | 3.23 | 3.23 | 0.31% | 7,084 |
| May 6, 2026 | 3.16 | 3.23 | 3.00 | 3.22 | 3.22 | 2.55% | 5,854 |
| May 5, 2026 | 3.01 | 3.37 | 3.01 | 3.14 | 3.14 | 2.28% | 38,356 |
| May 4, 2026 | 3.10 | 3.19 | 2.92 | 3.07 | 3.07 | -1.29% | 10,011 |
| May 1, 2026 | 3.11 | 3.12 | 3.06 | 3.11 | 3.11 | -1.58% | 4,088 |
| Apr 30, 2026 | 2.97 | 3.30 | 2.81 | 3.16 | 3.16 | -2.47% | 25,664 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.18 | 3.24 | 3.24 | -2.41% | 20,145 |
| Apr 28, 2026 | 3.17 | 3.37 | 3.01 | 3.32 | 3.32 | 2.79% | 24,589 |
| Apr 27, 2026 | 2.89 | 3.23 | 2.89 | 3.23 | 3.23 | 12.54% | 20,874 |
| Apr 24, 2026 | 2.84 | 2.98 | 2.70 | 2.87 | 2.87 | 1.06% | 12,448 |
| Apr 23, 2026 | 2.82 | 2.94 | 2.75 | 2.84 | 2.84 | - | 32,579 |
| Apr 22, 2026 | 2.89 | 2.92 | 2.84 | 2.84 | 2.84 | -1.05% | 10,814 |
| Apr 21, 2026 | 3.12 | 3.14 | 2.84 | 2.87 | 2.87 | -6.51% | 57,580 |
| Apr 20, 2026 | 3.02 | 3.14 | 2.95 | 3.07 | 3.07 | 4.07% | 20,653 |
| Apr 17, 2026 | 2.98 | 3.04 | 2.95 | 2.95 | 2.95 | - | 22,814 |
| Apr 16, 2026 | 3.11 | 3.15 | 2.95 | 2.95 | 2.95 | -4.99% | 19,304 |
| Apr 15, 2026 | 2.89 | 3.13 | 2.89 | 3.11 | 3.11 | 7.81% | 19,727 |
| Apr 14, 2026 | 2.90 | 2.98 | 2.78 | 2.88 | 2.88 | -1.03% | 17,034 |
| Apr 13, 2026 | 2.97 | 3.04 | 2.69 | 2.91 | 2.91 | -1.69% | 18,309 |
| Apr 10, 2026 | 2.97 | 3.07 | 2.85 | 2.96 | 2.96 | 1.72% | 65,453 |
| Apr 9, 2026 | 2.82 | 2.95 | 2.81 | 2.91 | 2.91 | - | 4,374 |
| Apr 8, 2026 | 2.78 | 2.92 | 2.77 | 2.91 | 2.91 | 4.68% | 14,129 |
| Apr 7, 2026 | 2.81 | 2.83 | 2.66 | 2.78 | 2.78 | -2.80% | 21,434 |
| Apr 6, 2026 | 2.86 | 2.90 | 2.80 | 2.86 | 2.86 | -0.35% | 33,576 |
| Apr 2, 2026 | 2.93 | 3.00 | 2.86 | 2.87 | 2.87 | -3.04% | 7,891 |
| Apr 1, 2026 | 2.98 | 2.98 | 2.80 | 2.96 | 2.96 | -0.67% | 20,322 |
| Mar 31, 2026 | 2.91 | 2.98 | 2.87 | 2.98 | 2.98 | 5.49% | 6,770 |
| Mar 30, 2026 | 2.89 | 2.93 | 2.77 | 2.83 | 2.83 | -2.25% | 28,325 |
| Mar 27, 2026 | 2.91 | 3.01 | 2.85 | 2.89 | 2.89 | -1.70% | 16,138 |
| Mar 26, 2026 | 3.00 | 3.03 | 2.91 | 2.94 | 2.94 | -2.65% | 12,687 |
| Mar 25, 2026 | 3.01 | 3.21 | 3.01 | 3.02 | 3.02 | -0.98% | 9,696 |
| Mar 24, 2026 | 3.11 | 3.13 | 3.02 | 3.05 | 3.05 | -1.93% | 19,080 |
| Mar 23, 2026 | 2.97 | 3.18 | 2.95 | 3.11 | 3.11 | 6.87% | 69,072 |
| Mar 20, 2026 | 2.94 | 2.99 | 2.81 | 2.91 | 2.91 | -1.36% | 83,301 |
| Mar 19, 2026 | 3.03 | 3.12 | 2.95 | 2.95 | 2.95 | -3.44% | 42,051 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.95 | 3.06 | 3.06 | 1.83% | 67,481 |
| Mar 17, 2026 | 2.92 | 3.11 | 2.88 | 3.00 | 3.00 | 2.74% | 83,684 |
| Mar 16, 2026 | 3.28 | 3.30 | 2.85 | 2.92 | 2.92 | -16.57% | 295,155 |
| Mar 13, 2026 | 3.64 | 3.77 | 3.45 | 3.50 | 3.50 | -7.89% | 68,944 |
| Mar 12, 2026 | 3.95 | 4.05 | 3.80 | 3.80 | 3.80 | -3.31% | 22,395 |
| Mar 11, 2026 | 4.15 | 4.15 | 3.92 | 3.93 | 3.93 | -3.91% | 41,659 |
| Mar 10, 2026 | 4.05 | 4.24 | 4.05 | 4.09 | 4.09 | 2.00% | 32,286 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.86 | 4.01 | 4.01 | 3.62% | 34,426 |
| Mar 6, 2026 | 3.83 | 4.05 | 3.81 | 3.87 | 3.87 | -0.51% | 26,304 |
| Mar 5, 2026 | 3.85 | 4.08 | 3.85 | 3.89 | 3.89 | 1.83% | 36,082 |
| 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% | 45,990 |
| 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% | 10,141 |
| 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% | 162,298 |
| 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% | 11,146 |
| 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% | 27,819 |
| 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% | 27,421 |