Nephros, Inc. NEPH
NASDAQ · United States · Health Technology
$3.670.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.67 | 0.00% | $3.71 | $3.89 | $3.63 | 16.90K |
| 2026-10-01 | $3.67 | -1.08% | $3.71 | $3.80 | $3.50 | 46.50K |
| 2026-09-30 | $3.71 | -4.63% | $3.89 | $3.89 | $3.71 | 15.60K |
| 2026-09-29 | $3.89 | -3.47% | $4.08 | $4.27 | $3.83 | 29.20K |
| 2026-09-28 | $4.03 | -4.73% | $4.24 | $4.37 | $4.00 | 53.60K |
| 2026-09-25 | $4.23 | +2.17% | $4.12 | $4.33 | $4.07 | 9.30K |
| 2026-09-24 | $4.14 | -3.50% | $4.07 | $4.24 | $4.07 | 1.70K |
| 2026-09-23 | $4.29 | +2.88% | $4.17 | $4.32 | $4.12 | 6.70K |
| 2026-09-22 | $4.17 | -4.79% | $4.26 | $4.30 | $4.17 | 17.10K |
| 2026-09-21 | $4.38 | +1.62% | $4.37 | $4.40 | $4.22 | 21.50K |
| 2026-09-18 | $4.31 | +1.89% | $4.19 | $4.35 | $4.18 | 14.00K |
| 2026-09-17 | $4.23 | -1.63% | $4.26 | $4.42 | $4.05 | 24.20K |
| 2026-09-16 | $4.30 | +0.23% | $4.30 | $4.48 | $4.24 | 10.50K |
| 2026-09-15 | $4.29 | -3.16% | $4.54 | $4.54 | $4.22 | 11.90K |
| 2026-09-14 | $4.43 | -0.89% | $4.48 | $4.60 | $4.38 | 26.00K |
| 2026-09-11 | $4.47 | -1.11% | $4.48 | $4.75 | $4.06 | 41.80K |
| 2026-09-10 | $4.52 | 0.00% | $4.46 | $4.59 | $4.43 | 32.00K |
| 2026-09-09 | $4.52 | +3.67% | $4.36 | $4.73 | $4.35 | 35.10K |
| 2026-09-08 | $4.36 | +7.39% | $4.22 | $4.36 | $4.10 | 17.80K |
| 2026-09-04 | $4.06 | -2.87% | $4.15 | $4.26 | $4.06 | 17.90K |
| 2026-09-03 | $4.18 | -0.95% | $4.27 | $4.28 | $4.06 | 8.70K |
| 2026-09-02 | $4.22 | +2.93% | $4.08 | $4.31 | $4.00 | 15.40K |
| 2026-09-01 | $4.10 | -4.21% | $4.11 | $4.23 | $4.00 | 21.40K |
| 2026-08-31 | $4.28 | -5.93% | $4.54 | $4.59 | $4.03 | 37.70K |
| 2026-08-28 | $4.55 | +5.57% | $4.43 | $4.62 | $4.40 | 21.40K |
| 2026-08-27 | $4.31 | +6.42% | $4.12 | $4.40 | $4.08 | 12.10K |
| 2026-08-26 | $4.05 | -4.03% | $4.35 | $4.62 | $4.04 | 37.60K |
| 2026-08-25 | $4.22 | -4.31% | $4.48 | $4.48 | $4.21 | 38.50K |
| 2026-08-24 | $4.41 | +8.09% | $4.18 | $4.49 | $4.16 | 71.10K |
| 2026-08-21 | $4.08 | -7.48% | $4.41 | $4.42 | $3.78 | 100.70K |
| 2026-08-20 | $4.41 | -7.35% | $4.87 | $4.87 | $4.30 | 44.90K |
| 2026-08-19 | $4.76 | +3.70% | $4.60 | $4.87 | $4.60 | 19.60K |
| 2026-08-18 | $4.59 | +6.25% | $4.35 | $4.70 | $4.32 | 18.90K |
| 2026-08-17 | $4.32 | -6.70% | $4.66 | $4.66 | $4.03 | 81.40K |
| 2026-08-14 | $4.63 | -1.28% | $4.70 | $4.70 | $4.23 | 10.40K |
| 2026-08-13 | $4.69 | +7.57% | $4.41 | $4.70 | $4.35 | 47.30K |
| 2026-08-12 | $4.36 | +2.11% | $4.41 | $4.43 | $4.16 | 14.80K |
| 2026-08-11 | $4.27 | -2.51% | $4.46 | $4.52 | $4.00 | 20.40K |
| 2026-08-10 | $4.38 | +4.04% | $4.41 | $4.78 | $4.26 | 28.30K |
| 2026-08-07 | $4.21 | +17.27% | $3.80 | $4.60 | $3.62 | 67.40K |
| 2026-08-06 | $3.59 | +0.28% | $3.50 | $3.59 | $3.50 | 18.40K |
| 2026-08-05 | $3.58 | -0.28% | $3.57 | $3.58 | $3.49 | 2.20K |
| 2026-08-04 | $3.59 | +2.28% | $3.41 | $3.75 | $3.41 | 6.40K |
| 2026-08-03 | $3.51 | +3.54% | $3.35 | $3.63 | $3.35 | 58.20K |
| 2026-07-31 | $3.39 | -3.14% | $3.36 | $3.40 | $3.36 | 3.80K |
| 2026-07-30 | $3.50 | +8.02% | $3.41 | $3.50 | $3.28 | 10.40K |
| 2026-07-29 | $3.24 | -7.43% | $3.55 | $3.55 | $3.24 | 16.90K |
| 2026-07-28 | $3.50 | +2.04% | $3.41 | $3.50 | $3.20 | 27.00K |
| 2026-07-27 | $3.43 | -5.77% | $3.65 | $3.65 | $3.40 | 8.10K |
| 2026-07-24 | $3.64 | -3.45% | $3.85 | $3.85 | $3.40 | 7.40K |
| 2026-07-23 | $3.77 | +3.29% | $3.67 | $3.77 | $3.50 | 4.50K |
| 2026-07-22 | $3.65 | +1.67% | $3.68 | $3.68 | $3.59 | 2.00K |
| 2026-07-21 | $3.59 | -2.45% | $3.70 | $3.70 | $3.40 | 6.00K |
| 2026-07-20 | $3.68 | -2.65% | $3.54 | $3.68 | $3.54 | 1.60K |
| 2026-07-17 | $3.78 | +0.53% | $3.84 | $3.85 | $3.65 | 8.10K |
| 2026-07-16 | $3.76 | +3.30% | $3.63 | $3.80 | $3.54 | 12.50K |
| 2026-07-15 | $3.64 | +2.54% | $3.53 | $3.66 | $3.53 | 4.40K |
| 2026-07-14 | $3.55 | -1.11% | $3.42 | $3.64 | $3.42 | 5.20K |
| 2026-07-13 | $3.59 | -1.10% | $3.47 | $3.70 | $3.47 | 8.50K |
| 2026-07-10 | $3.63 | +3.71% | $3.57 | $3.63 | $3.37 | 7.00K |
| 2026-07-09 | $3.50 | +5.74% | $3.37 | $3.51 | $3.28 | 7.10K |
| 2026-07-08 | $3.31 | -2.93% | $3.55 | $3.55 | $3.30 | 18.50K |
| 2026-07-07 | $3.41 | -3.94% | $3.69 | $3.69 | $3.38 | 5.40K |
| 2026-07-06 | $3.55 | +4.41% | $3.52 | $3.55 | $3.39 | 10.10K |
| 2026-07-02 | $3.40 | +0.89% | $3.49 | $3.65 | $3.29 | 25.60K |
| 2026-07-01 | $3.37 | -5.60% | $3.45 | $3.72 | $3.37 | 3.80K |
| 2026-06-30 | $3.57 | -0.28% | $3.63 | $3.70 | $3.51 | 4.00K |
| 2026-06-29 | $3.58 | -0.83% | $3.75 | $3.75 | $3.43 | 17.50K |
| 2026-06-26 | $3.61 | +10.40% | $3.34 | $3.61 | $3.24 | 27.70K |
| 2026-06-25 | $3.27 | -2.39% | $3.39 | $3.52 | $3.24 | 2.80K |
| 2026-06-24 | $3.35 | +1.52% | $3.28 | $3.42 | $3.28 | 10.30K |
| 2026-06-23 | $3.30 | +1.23% | $3.32 | $3.33 | $3.17 | 2.90K |
| 2026-06-22 | $3.26 | +3.49% | $3.21 | $3.30 | $3.15 | 2.70K |
| 2026-06-18 | $3.15 | -1.56% | $3.30 | $3.30 | $3.15 | 11.30K |
| 2026-06-17 | $3.20 | +0.31% | $3.15 | $3.34 | $3.15 | 15.40K |
| 2026-06-16 | $3.19 | +1.92% | $3.12 | $3.37 | $3.10 | 34.30K |
| 2026-06-15 | $3.13 | -6.29% | $3.33 | $3.34 | $3.13 | 11.60K |
| 2026-06-12 | $3.34 | +0.30% | $3.35 | $3.35 | $3.21 | 3.40K |
| 2026-06-11 | $3.33 | +4.06% | $3.30 | $3.33 | $3.22 | 1.50K |
| 2026-06-10 | $3.20 | -1.54% | $3.20 | $3.27 | $3.19 | 8.50K |
| 2026-06-09 | $3.25 | -4.13% | $3.36 | $3.40 | $3.25 | 13.50K |
| 2026-06-08 | $3.39 | -0.88% | $3.39 | $3.48 | $3.32 | 12.60K |
| 2026-06-05 | $3.42 | -4.74% | $3.57 | $3.67 | $3.34 | 11.20K |
| 2026-06-04 | $3.59 | -1.37% | $3.72 | $3.72 | $3.52 | 14.50K |
| 2026-06-03 | $3.64 | -4.21% | $3.80 | $3.81 | $3.59 | 8.70K |
| 2026-06-02 | $3.80 | +2.98% | $3.65 | $3.82 | $3.59 | 32.10K |
| 2026-06-01 | $3.69 | +0.82% | $3.66 | $3.70 | $3.60 | 12.30K |
| 2026-05-29 | $3.66 | -1.08% | $3.70 | $3.72 | $3.60 | 4.90K |
| 2026-05-28 | $3.70 | +2.78% | $3.62 | $3.71 | $3.54 | 7.60K |
| 2026-05-27 | $3.60 | +0.56% | $3.60 | $3.63 | $3.50 | 28.60K |