Dark

NEPH
Nephros Inc.
stock NASDAQ

At Close

Jul 23, 2026 3:40:30 PM EDT

3.72USD-1.326%(-0.05)5,221

2.96Bid 4.31Ask 1.35Spread

Pre-market

0.00USD-100.000%(-3.77)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

3.77USD+1.344%(+0.05)326

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	3.6700	3.7700	3.5000	3.7700	+3.288%	4,488	0.000%
2026-07-22	3.6800	3.6800	3.5900	3.6500	+1.671%	1,958	+3.288%
2026-07-21	3.7000	3.7000	3.4000	3.5900	-2.446%	5,975	+5.014%
2026-07-20	3.5409	3.6800	3.5409	3.6800	-2.646%	1,594	+2.446%
2026-07-17	3.8400	3.8500	3.6500	3.7800	+0.532%	8,068	-0.265%
2026-07-16	3.6300	3.8000	3.5400	3.7600	+3.297%	12,563	+0.266%
2026-07-15	3.5300	3.6600	3.5300	3.6400	+2.535%	4,366	+3.571%
2026-07-14	3.4180	3.6423	3.4180	3.5500	-1.114%	5,233	+6.197%
2026-07-13	3.4700	3.7000	3.4700	3.5900	-1.102%	8,475	+5.014%
2026-07-10	3.5700	3.6300	3.3689	3.6300	+3.714%	6,959	+3.857%
2026-07-09	3.3700	3.5090	3.2800	3.5000	+5.740%	7,109	+7.714%
2026-07-08	3.5500	3.5500	3.3000	3.3100	-2.933%	18,502	+13.897%
2026-07-07	3.6899	3.6899	3.3845	3.4100	-3.944%	5,393	+10.557%
2026-07-06	3.5200	3.5500	3.3900	3.5500	+4.412%	10,077	+6.197%
2026-07-02	3.4900	3.6500	3.2900	3.4000	+0.890%	25,575	+10.882%
2026-07-01	3.5150	3.7152	3.3700	3.3700	-5.602%	4,735	+11.869%
2026-06-30	3.6300	3.6999	3.5050	3.5700	-0.279%	3,966	+5.602%
2026-06-29	3.7500	3.7500	3.4300	3.5800	-0.831%	17,546	+5.307%
2026-06-26	3.3400	3.6100	3.2400	3.6100	+10.398%	27,725	+4.432%
2026-06-25	3.3900	3.5150	3.2400	3.2700	-2.388%	2,849	+15.291%
2026-06-24	3.2800	3.4200	3.2800	3.3500	+1.515%	10,307	+12.537%
2026-06-23	3.3200	3.3300	3.1700	3.3000	+1.227%	2,885	+14.242%
2026-06-22	3.2100	3.3000	3.1500	3.2600	+3.492%	2,736	+15.644%
2026-06-18	3.3000	3.3000	3.1500	3.1500	-1.563%	11,323	+19.683%
2026-06-17	3.1450	3.3400	3.1450	3.2000	+0.313%	15,377	+17.813%
2026-06-16	3.1200	3.3700	3.1000	3.1900	+1.917%	34,293	+18.182%
2026-06-15	3.3300	3.3350	3.1300	3.1300	-6.287%	11,595	+20.447%
2026-06-12	3.3500	3.3500	3.2100	3.3400	+0.300%	3,450	+12.874%
2026-06-11	3.3000	3.3300	3.2200	3.3300	+4.063%	1,535	+13.213%
2026-06-10	3.2000	3.2700	3.1910	3.2000	-1.538%	8,510	+17.813%
2026-06-09	3.3600	3.4000	3.2500	3.2500	-4.130%	13,492	+16.000%
2026-06-08	3.3900	3.4750	3.3230	3.3900	-0.877%	12,645	+11.209%
2026-06-05	3.5700	3.6700	3.3399	3.4200	-4.735%	11,233	+10.234%
2026-06-04	3.7200	3.7200	3.5200	3.5900	-1.374%	14,514	+5.014%
2026-06-03	3.8000	3.8100	3.5900	3.6400	-4.211%	8,720	+3.571%
2026-06-02	3.6500	3.8188	3.5900	3.8000	+2.981%	32,070	-0.789%
2026-06-01	3.6600	3.7000	3.6000	3.6900	+0.820%	12,257	+2.168%
2026-05-29	3.7000	3.7174	3.6000	3.6600	-1.081%	4,936	+3.005%
2026-05-28	3.6200	3.7128	3.5400	3.7000	+2.921%	7,566	+1.892%
2026-05-27	3.6000	3.6300	3.5000	3.5950	+0.419%	28,629	+4.868%
2026-05-26	3.5400	3.6100	3.4701	3.5800	+3.170%	20,845	+5.307%
2026-05-22	3.6900	3.6900	3.4300	3.4700	-5.962%	41,946	+8.646%
2026-05-21	3.6900	3.7557	3.5301	3.6900	+3.506%	23,321	+2.168%
2026-05-20	3.6500	3.6500	3.5200	3.5650	-1.791%	30,733	+5.750%
2026-05-19	3.6900	3.7800	3.5400	3.6300	-1.359%	23,324	+3.857%
2026-05-18	3.3500	3.6950	3.3500	3.6800	+17.572%	71,650	+2.446%
2026-05-15	3.3300	3.3300	3.1038	3.1300	-6.287%	27,494	+20.447%
2026-05-14	3.6300	3.6378	3.1112	3.3400	-5.915%	49,796	+12.874%
2026-05-13	3.0150	3.6300	2.9500	3.5500	+17.940%	114,974	+6.197%
2026-05-12	2.9900	3.0200	2.9000	3.0100	+2.034%	18,459	+25.249%
2026-05-11	3.5100	3.5100	2.9220	2.9500	-16.193%	47,953	+27.797%
2026-05-08	3.0900	3.7800	2.9100	3.5200	+8.978%	125,255	+7.102%
2026-05-07	3.2200	3.3000	3.1250	3.2300	+0.311%	7,085	+16.718%
2026-05-06	3.1600	3.2300	3.0007	3.2200	+2.548%	5,854	+17.081%
2026-05-05	3.0100	3.3700	3.0100	3.1400	+2.280%	38,356	+20.064%
2026-05-04	3.1000	3.1850	2.9240	3.0700	-1.286%	10,011	+22.801%
2026-05-01	3.1100	3.1200	3.0571	3.1100	-1.582%	4,088	+21.222%
2026-04-30	2.9700	3.3000	2.8069	3.1600	-2.469%	25,664	+19.304%
2026-04-29	3.2900	3.3000	3.1825	3.2400	-2.410%	20,145	+16.358%
2026-04-28	3.1700	3.3700	3.0100	3.3200	+2.786%	24,589	+13.554%
2026-04-27	2.8900	3.2300	2.8900	3.2300	+12.544%	20,875	+16.718%
2026-04-24	2.8400	2.9770	2.7016	2.8700	+1.056%	12,449	+31.359%
2026-04-23	2.8207	2.9400	2.7500	2.8400	0.000%	32,579	+32.746%
2026-04-22	2.8900	2.9200	2.8400	2.8400	-1.045%	10,815	+32.746%
2026-04-21	3.1200	3.1400	2.8400	2.8700	-6.515%	57,580	+31.359%
2026-04-20	3.0200	3.1400	2.9500	3.0700	+4.068%	20,533	+22.801%
2026-04-17	2.9800	3.0400	2.9500	2.9500	0.000%	22,814	+27.797%
2026-04-16	3.1100	3.1500	2.9500	2.9500	-4.992%	19,304	+27.797%
2026-04-15	2.8900	3.1300	2.8900	3.1050	+7.813%	19,728	+21.417%
2026-04-14	2.9000	2.9759	2.7800	2.8800	-1.031%	17,034	+30.903%
2026-04-13	2.9700	3.0400	2.6901	2.9100	-1.689%	18,309	+29.553%
2026-04-10	2.9700	3.0700	2.8535	2.9600	+1.718%	65,454	+27.365%
2026-04-09	2.8200	2.9500	2.8050	2.9100	0.000%	4,374	+29.553%
2026-04-08	2.7800	2.9200	2.7700	2.9100	+4.676%	14,129	+29.553%
2026-04-07	2.8100	2.8250	2.6629	2.7800	-2.797%	21,435	+35.612%
2026-04-06	2.8600	2.9000	2.8000	2.8600	-0.348%	33,577	+31.818%
2026-04-02	2.9300	3.0000	2.8570	2.8700	-3.041%	7,891	+31.359%
2026-04-01	2.9800	2.9800	2.8000	2.9600	-0.671%	20,323	+27.365%
2026-03-31	2.9050	2.9800	2.8700	2.9800	+5.487%	6,770	+26.510%
2026-03-30	2.8900	2.9250	2.7701	2.8250	-2.249%	28,325	+33.451%
2026-03-27	2.9100	3.0050	2.8500	2.8900	-1.701%	16,139	+30.450%
2026-03-26	3.0000	3.0300	2.9100	2.9400	-2.649%	12,688	+28.231%
2026-03-25	3.0101	3.2100	3.0101	3.0200	-0.984%	9,696	+24.834%
2026-03-24	3.1100	3.1300	3.0200	3.0500	-1.929%	19,080	+23.607%
2026-03-23	2.9700	3.1767	2.9500	3.1100	+6.873%	69,072	+21.222%
2026-03-20	2.9400	2.9900	2.8100	2.9100	-1.356%	83,302	+29.553%
2026-03-19	3.0300	3.1200	2.9500	2.9500	-3.437%	42,051	+27.797%
2026-03-18	3.0000	3.1000	2.9500	3.0550	+1.833%	67,482	+23.404%
2026-03-17	2.9200	3.1100	2.8800	3.0000	+2.740%	83,684	+25.667%
2026-03-16	3.2800	3.3000	2.8450	2.9200	-16.571%	295,155	+29.110%
2026-03-13	3.6400	3.7699	3.4500	3.5000	-7.895%	68,945	+7.714%
2026-03-12	3.9500	4.0511	3.7980	3.8000	-3.308%	22,395	-0.789%
2026-03-11	4.1494	4.1494	3.9200	3.9300	-3.912%	41,660	-4.071%
2026-03-10	4.0500	4.2400	4.0500	4.0900	+1.995%	32,286	-7.824%
2026-03-09	3.8600	4.0300	3.8600	4.0100	+3.618%	34,427	-5.985%
2026-03-06	3.8300	4.0499	3.8100	3.8700	-0.514%	26,305	-2.584%
2026-03-05	3.8500	4.0800	3.8500	3.8900	+1.832%	36,082	-3.085%
2026-03-04	3.9300	4.0400	3.8200	3.8200	-1.292%	24,528	-1.309%
2026-03-03	4.1200	4.1200	3.8400	3.8700	-5.147%	45,990	-2.584%
2026-03-02	3.8400	4.1800	3.8400	4.0800	+4.348%	21,705	-7.598%
2026-02-27	3.9001	4.0944	3.8350	3.9100	-2.250%	30,861	-3.581%
2026-02-26	4.1300	4.1300	3.9285	4.0000	-0.498%	10,142	-5.750%
2026-02-25	3.9300	4.1900	3.8000	4.0200	+3.608%	30,340	-6.219%
2026-02-24	3.7700	4.0000	3.7700	3.8800	+2.918%	32,840	-2.835%
2026-02-23	4.0900	4.1199	3.7600	3.7700	-7.598%	37,602	0.000%
2026-02-20	3.9000	4.1500	3.8500	4.0800	+4.884%	34,007	-7.598%
2026-02-19	3.7700	3.9800	3.5800	3.8900	+3.183%	31,602	-3.085%
2026-02-18	4.0600	4.2800	3.5800	3.7700	-5.750%	162,298	0.000%
2026-02-17	4.0000	4.2599	3.7700	4.0000	-2.439%	81,085	-5.750%
2026-02-13	3.7600	4.1000	3.6700	4.1000	+9.043%	11,088	-8.049%
2026-02-12	4.0500	4.0500	3.7000	3.7600	-6.931%	42,878	+0.266%
2026-02-11	3.8900	4.0999	3.8900	4.0400	+3.856%	27,819	-6.683%
2026-02-10	3.9400	4.0000	3.7400	3.8900	-3.234%	55,331	-3.085%
2026-02-09	3.9300	4.2600	3.8201	4.0200	+3.876%	93,284	-6.219%
2026-02-06	3.8300	4.0200	3.8000	3.8700	-0.258%	27,793	-2.584%
2026-02-05	4.0700	4.2534	3.8001	3.8800	-5.596%	33,633	-2.835%
2026-02-04	4.2100	4.3100	4.0100	4.1100	-3.521%	48,969	-8.273%
2026-02-03	4.5900	4.6100	4.2145	4.2600	-6.783%	27,421	-11.502%
2026-02-02	4.3100	4.6900	4.2400	4.5700	+6.032%	72,111	-17.505%
2026-01-30	4.3600	4.4500	4.2800	4.3100	-1.822%	18,918	-12.529%
2026-01-29	4.5000	4.5200	4.3100	4.3900	-2.661%	21,639	-14.123%
2026-01-28	4.4500	4.5700	4.3800	4.5100	+1.806%	21,177	-16.408%
2026-01-27	4.4700	4.5523	4.3801	4.4300	-1.336%	15,263	-14.898%
2026-01-26	4.6800	4.6800	4.3050	4.4900	-4.060%	39,854	-16.036%
2026-01-23	4.6500	4.8242	4.5800	4.6800	+0.429%	38,365	-19.444%
2026-01-22	4.6000	4.7000	4.5500	4.6600	+2.193%	31,270	-19.099%
2026-01-21	4.9400	4.9600	4.4500	4.5600	-7.692%	38,838	-17.325%
2026-01-20	4.4300	5.0900	4.2800	4.9400	+10.268%	168,326	-23.684%
2026-01-16	4.4500	4.6300	4.3100	4.4800	+2.283%	50,827	-15.848%
2026-01-15	4.4000	4.5263	4.1800	4.3800	-0.680%	49,667	-13.927%
2026-01-14	4.4400	4.5650	4.3700	4.4100	-0.226%	32,764	-14.512%
2026-01-13	4.6200	4.7279	4.3400	4.4200	-2.643%	42,119	-14.706%
2026-01-12	4.8000	4.8730	4.5050	4.5400	-5.613%	153,853	-16.960%
2026-01-09	5.0300	5.0500	4.8000	4.8100	-3.992%	79,106	-21.622%
2026-01-08	5.1600	5.2220	5.0100	5.0100	-2.907%	14,717	-24.750%
2026-01-07	5.3600	5.4599	5.1300	5.1600	-4.621%	24,361	-26.938%
2026-01-06	4.9200	5.4413	4.8701	5.4100	+11.317%	94,335	-30.314%
2026-01-05	4.7500	4.9800	4.7400	4.8600	+2.316%	47,929	-22.428%
2026-01-02	4.8700	4.9520	4.7500	4.7500	-2.664%	24,562	-20.632%
2025-12-31	4.7100	4.9690	4.6900	4.8800	+3.390%	41,625	-22.746%
2025-12-30	4.9000	4.9099	4.7000	4.7200	-3.080%	19,311	-20.127%
2025-12-29	4.9100	5.0499	4.7500	4.8700	-1.217%	55,888	-22.587%
2025-12-26	5.2400	5.2400	4.8500	4.9300	-5.736%	20,894	-23.529%
2025-12-24	4.7500	5.2300	4.7500	5.2300	+12.232%	34,070	-27.916%
2025-12-23	4.8100	4.9500	4.6500	4.6600	-3.918%	32,323	-19.099%
2025-12-22	5.0300	5.3400	4.8500	4.8500	-3.579%	38,915	-22.268%
2025-12-19	5.1000	5.3200	4.9600	5.0300	-0.789%	140,045	-25.050%
2025-12-18	4.9800	5.1450	4.9646	5.0700	+2.012%	26,058	-25.641%
2025-12-17	4.8800	5.0800	4.8200	4.9700	+2.474%	18,647	-24.145%
2025-12-16	4.8600	4.9908	4.8000	4.8500	-0.206%	24,824	-22.268%
2025-12-15	4.9100	5.0200	4.8200	4.8600	-3.187%	29,836	-22.428%
2025-12-12	5.0000	5.1199	4.9700	5.0200	+1.006%	25,620	-24.900%
2025-12-11	5.1200	5.1500	4.8300	4.9700	-2.930%	20,783	-24.145%
2025-12-10	5.2500	5.3500	5.1200	5.1200	-3.669%	18,779	-26.367%
2025-12-09	4.9000	5.3865	4.7350	5.3150	+7.809%	66,329	-29.069%
2025-12-08	5.6500	5.7600	4.4500	4.9300	-12.743%	298,102	-23.529%
2025-12-05	5.8200	5.9723	5.5400	5.6500	-2.334%	28,391	-33.274%
2025-12-04	5.3500	5.9000	5.2461	5.7850	+7.130%	70,698	-34.831%
2025-12-03	5.3700	5.6019	5.0600	5.4000	+1.695%	49,231	-30.185%
2025-12-02	5.2100	5.5400	5.1019	5.3100	+1.530%	55,943	-29.002%
2025-12-01	4.9000	5.6300	4.8900	5.2300	+7.172%	81,455	-27.916%
2025-11-28	5.5100	5.5100	4.5000	4.8800	-9.797%	90,260	-22.746%
2025-11-26	5.7200	6.4200	5.3700	5.4100	-4.921%	150,107	-30.314%
2025-11-25	4.9100	5.8500	4.9100	5.6900	+16.838%	103,650	-33.743%
2025-11-24	4.8700	5.1600	4.8700	4.8700	0.000%	43,692	-22.587%
2025-11-21	4.9300	5.0899	4.8400	4.8700	-1.016%	17,620	-22.587%
2025-11-20	5.0900	5.2300	4.8800	4.9200	-2.187%	28,930	-23.374%
2025-11-19	5.5100	5.5100	4.9700	5.0300	-7.706%	43,610	-25.050%
2025-11-18	5.4200	5.7000	5.3134	5.4500	+0.368%	28,627	-30.826%
2025-11-17	4.4600	5.7000	4.4302	5.4300	+23.409%	249,501	-30.571%
2025-11-14	4.3600	4.5299	4.2650	4.4000	-0.452%	32,915	-14.318%
2025-11-13	4.5600	4.5600	4.3901	4.4200	-3.070%	20,308	-14.706%
2025-11-12	4.3100	4.7163	4.2950	4.5600	+5.312%	75,441	-17.325%
2025-11-11	4.2900	4.4134	4.0601	4.3300	+0.932%	77,894	-12.933%
2025-11-10	4.5300	4.5700	3.6600	4.2900	-6.739%	233,513	-12.121%
2025-11-07	5.3000	5.3300	4.5300	4.6000	-11.538%	80,189	-18.043%
2025-11-06	5.5800	5.8400	5.0000	5.2000	-8.612%	42,779	-27.500%
2025-11-05	5.2700	5.7300	5.1700	5.6900	+9.423%	41,879	-33.743%
2025-11-04	5.2700	5.7300	5.0910	5.2000	-3.166%	35,848	-27.500%
2025-11-03	5.7100	5.7100	5.1809	5.3700	-5.789%	96,234	-29.795%
2025-10-31	5.6300	5.9000	5.3100	5.7000	+1.604%	89,749	-33.860%
2025-10-30	5.5000	5.6924	5.3900	5.6100	+2.936%	25,752	-32.799%
2025-10-29	5.7000	5.8155	5.4000	5.4500	-5.052%	51,215	-30.826%
2025-10-28	5.2700	5.9700	5.0900	5.7400	+5.904%	116,680	-34.321%
2025-10-27	5.2100	5.5300	4.8600	5.4200	+3.633%	90,484	-30.443%
2025-10-24	5.1600	5.3800	5.0900	5.2300	+1.751%	48,768	-27.916%
2025-10-23	4.8800	5.1800	4.6900	5.1400	+7.083%	90,282	-26.654%
2025-10-22	4.7700	4.9300	4.5200	4.8000	-1.031%	48,053	-21.458%
2025-10-21	5.2000	5.2000	4.7501	4.8500	-7.443%	59,709	-22.268%
2025-10-20	4.9200	5.3800	4.9200	5.2400	+7.157%	47,347	-28.053%
2025-10-17	5.2000	5.2163	4.7700	4.8900	-8.255%	60,308	-22.904%
2025-10-16	5.6600	5.7400	5.2700	5.3300	-2.914%	48,795	-29.268%
2025-10-15	5.4800	5.7299	5.3900	5.4900	+2.045%	38,213	-31.330%
2025-10-14	5.3900	5.9296	5.2031	5.3800	+0.749%	66,131	-29.926%
2025-10-13	5.7200	5.9800	5.1200	5.3400	-1.111%	129,302	-29.401%
2025-10-10	5.5000	5.7000	5.2300	5.4000	0.000%	109,720	-30.185%
2025-10-09	5.4000	5.7150	5.2100	5.4000	+4.651%	77,822	-30.185%
2025-10-08	5.7900	5.9100	5.1100	5.1600	-9.155%	246,074	-26.938%
2025-10-07	5.4200	5.9669	5.4200	5.6800	+4.412%	90,830	-33.627%
2025-10-06	4.7800	5.5900	4.6700	5.4400	+14.046%	212,142	-30.699%
2025-10-03	4.8300	4.8493	4.5700	4.7700	+2.802%	46,063	-20.964%
2025-10-02	4.5600	4.7900	4.5235	4.6400	+0.433%	28,627	-18.750%
2025-10-01	4.6600	4.8850	4.6200	4.6200	-2.326%	57,790	-18.398%
2025-09-30	4.5700	4.7400	4.5101	4.7300	+3.501%	21,173	-20.296%
2025-09-29	4.4600	4.5800	4.4100	4.5700	+2.697%	62,709	-17.505%
2025-09-26	4.2000	4.4500	4.1400	4.4500	+6.459%	59,433	-15.281%
2025-09-25	4.3900	4.3900	4.1100	4.1800	+0.723%	11,960	-9.809%
2025-09-24	4.4536	4.4536	4.1500	4.1500	-2.353%	4,174	-9.157%
2025-09-23	4.2600	4.4000	4.2115	4.2500	-1.392%	12,596	-11.294%
2025-09-22	4.1800	4.4800	4.1800	4.3100	+3.110%	67,110	-12.529%
2025-09-19	3.9900	4.3500	3.9700	4.1800	+2.956%	119,640	-9.809%
2025-09-18	4.2800	4.4600	4.0000	4.0600	-4.918%	38,557	-7.143%
2025-09-17	4.2600	4.4750	4.2200	4.2700	-0.928%	117,777	-11.710%
2025-09-16	4.3500	4.7500	4.3000	4.3100	-1.147%	161,782	-12.529%
2025-09-15	4.2700	4.9387	4.2700	4.3600	+2.347%	187,993	-13.532%
2025-09-12	4.1500	4.3500	4.0700	4.2600	+1.188%	30,254	-11.502%
2025-09-11	4.1700	4.2500	4.0600	4.2100	-1.405%	35,380	-10.451%
2025-09-10	4.4400	4.4699	4.0500	4.2700	-2.955%	45,395	-11.710%
2025-09-09	4.0000	4.5900	4.0000	4.4000	+11.959%	29,035	-14.318%
2025-09-08	3.8300	4.3100	3.8300	3.9300	+2.611%	51,839	-4.071%
2025-09-05	3.9700	4.1050	3.8300	3.8300	-4.130%	14,892	-1.567%
2025-09-04	4.2000	4.2000	3.9100	3.9950	-3.735%	22,889	-5.632%
2025-09-03	4.2600	4.5500	4.0096	4.1500	-1.190%	137,852	-9.157%
2025-09-02	3.6200	4.2579	3.6200	4.2000	+12.601%	66,803	-10.238%
2025-08-29	3.8300	3.9400	3.7000	3.7300	-7.444%	43,100	+1.072%
2025-08-28	4.0300	4.2026	4.0158	4.0300	-0.494%	5,890	-6.452%
2025-08-27	4.0100	4.2400	4.0100	4.0500	+0.248%	30,876	-6.914%
2025-08-26	4.4450	4.4450	4.0400	4.0400	-3.580%	68,085	-6.683%
2025-08-25	4.1800	4.5000	4.1500	4.1900	+0.239%	62,861	-10.024%
2025-08-22	3.9200	4.4000	3.7600	4.1800	+3.980%	56,565	-9.809%
2025-08-21	4.0300	4.1300	4.0100	4.0200	-1.471%	6,144	-6.219%
2025-08-20	3.9592	4.1300	3.9592	4.0800	-1.211%	6,960	-7.598%
2025-08-19	4.3620	4.3620	4.0000	4.1300	-3.953%	8,792	-8.717%
2025-08-18	4.3000	4.5900	4.2601	4.3000	+1.176%	101,030	-12.326%
2025-08-15	4.0100	4.3000	4.0000	4.2500	+6.250%	60,231	-11.294%
2025-08-14	4.1300	4.1300	3.7500	4.0000	-2.913%	28,546	-5.750%
2025-08-13	4.3300	4.3300	4.0685	4.1200	-3.286%	29,983	-8.495%
2025-08-12	4.9500	4.9500	4.0400	4.2600	-5.122%	64,971	-11.502%
2025-08-11	3.9500	4.8956	3.9500	4.4900	+15.128%	138,456	-16.036%
2025-08-08	3.4000	4.0704	3.2112	3.9000	+34.948%	151,167	-3.333%
2025-08-07	2.9600	3.2100	2.8900	2.8900	-3.667%	66,112	+30.450%
2025-08-06	3.0000	3.2900	2.9450	3.0000	-3.226%	15,797	+25.667%
2025-08-05	3.2101	3.2600	2.9400	3.1000	-4.321%	88,056	+21.613%
2025-08-04	3.1000	3.2500	2.8901	3.2400	-5.263%	90,514	+16.358%
2025-08-01	3.4800	3.6687	3.3800	3.4200	-3.662%	4,665	+10.234%
2025-07-31	3.4500	3.7700	3.4500	3.5500	+0.567%	23,189	+6.197%
2025-07-30	3.4600	3.5400	3.4600	3.5300	+1.729%	8,246	+6.799%
2025-07-29	3.7428	3.7428	3.4600	3.4700	-3.611%	9,409	+8.646%
2025-07-28	3.5800	3.7700	3.5700	3.6000	+0.840%	19,548	+4.722%
2025-07-25	3.5600	3.8000	3.4200	3.5700	+3.779%	22,949	+5.602%
2025-07-24	3.6300	3.7000	3.3500	3.4400	-2.550%	30,700	+9.593%
2025-07-23	3.4600	3.6700	3.4600	3.5300	+0.570%	11,896	+6.799%
2025-07-22	3.5900	3.7707	3.5100	3.5100	-1.681%	9,905	+7.407%
2025-07-21	3.6400	3.8050	3.5200	3.5700	-2.058%	22,836	+5.602%
2025-07-18	3.5800	3.8100	3.5800	3.6450	+1.816%	21,142	+3.429%
2025-07-17	3.6100	3.7500	3.5054	3.5800	+3.768%	12,680	+5.307%
2025-07-16	3.4914	3.7600	3.4500	3.4500	-2.266%	11,754	+9.275%
2025-07-15	3.8100	3.8100	3.4800	3.5300	-6.614%	26,497	+6.799%
2025-07-14	3.6400	3.7800	3.6000	3.7800	+5.000%	11,844	-0.265%
2025-07-11	3.7100	3.7813	3.6000	3.6000	-4.000%	24,271	+4.722%
2025-07-10	3.7200	3.8112	3.6000	3.7500	+0.536%	29,059	+0.533%
2025-07-09	3.8000	3.9959	3.6000	3.7300	-4.113%	55,508	+1.072%
2025-07-08	4.0000	4.0450	3.8600	3.8900	-4.657%	42,116	-3.085%
2025-07-07	4.0700	4.2500	3.8665	4.0800	+1.241%	64,807	-7.598%
2025-07-03	4.0000	4.1200	3.9500	4.0300	+1.256%	19,108	-6.452%
2025-07-02	4.0300	4.1024	3.9128	3.9800	-1.241%	14,107	-5.276%
2025-07-01	3.9900	4.1194	3.8300	4.0300	-1.467%	80,376	-6.452%
2025-06-30	3.9100	4.1999	3.8600	4.0900	+5.959%	64,926	-7.824%
2025-06-27	4.2400	4.2400	3.7700	3.8600	-8.962%	49,943	-2.332%
2025-06-26	4.0900	4.3867	4.0900	4.2400	+0.981%	68,842	-11.085%
2025-06-25	4.1000	4.2900	4.0000	4.1988	+0.933%	51,041	-10.212%
2025-06-24	4.2900	4.2900	4.0600	4.1600	-3.030%	39,554	-9.375%
2025-06-23	4.4000	4.5000	3.9000	4.2900	-14.200%	143,112	-12.121%
2025-06-20	3.6000	5.0000	3.4500	5.0000	+39.665%	220,165	-24.600%
2025-06-18	3.3600	3.6900	3.3600	3.5800	-5.291%	27,531	+5.307%
2025-06-17	3.3500	3.7800	3.3500	3.7800	+11.013%	33,451	-0.265%
2025-06-16	4.0400	4.2000	3.2900	3.4050	-12.016%	140,540	+10.720%
2025-06-13	4.0900	4.0900	3.6000	3.8700	-3.491%	59,165	-2.584%
2025-06-12	3.8100	4.0699	3.8100	4.0100	+5.665%	42,253	-5.985%
2025-06-11	3.9900	4.0600	3.7059	3.7950	-2.191%	73,018	-0.659%
2025-06-10	3.8700	4.2600	3.7001	3.8800	+1.837%	110,535	-2.835%
2025-06-09	3.4500	3.8900	3.4400	3.8100	+13.393%	78,991	-1.050%
2025-06-06	3.4000	3.4722	3.3300	3.3600	-1.176%	24,122	+12.202%
2025-06-05	3.3200	3.4500	3.2600	3.4000	+2.410%	17,368	+10.882%
2025-06-04	3.3319	3.4300	3.2800	3.3200	+1.529%	11,513	+13.554%
2025-06-03	3.2500	3.6600	3.1900	3.2700	+4.473%	69,750	+15.291%
2025-06-02	2.8700	3.4180	2.8700	3.1300	+15.074%	53,322	+20.447%
2025-05-30	2.6100	2.7200	2.5600	2.7200	+3.426%	17,011	+38.603%
2025-05-29	2.9200	2.9400	2.2800	2.6299	-10.000%	67,538	+43.351%
2025-05-28	3.0000	3.1500	2.9000	2.9221	-0.270%	15,807	+29.017%
2025-05-27	2.9300	3.1500	2.9200	2.9300	+0.342%	52,897	+28.669%
2025-05-23	2.6200	2.9600	2.6200	2.9200	+11.027%	75,106	+29.110%
2025-05-22	2.2500	2.6700	2.2300	2.6300	+16.372%	71,324	+43.346%
2025-05-21	2.3000	2.3110	2.2500	2.2600	-1.944%	5,168	+66.814%
2025-05-20	2.1800	2.3500	2.1800	2.3048	+7.200%	28,682	+63.572%
2025-05-19	2.1500	2.1850	2.0500	2.1500	-0.463%	9,729	+75.349%
2025-05-16	2.1101	2.2500	2.1101	2.1600	+0.935%	4,748	+74.537%
2025-05-15	2.1600	2.2000	2.1400	2.1400	+2.392%	1,626	+76.168%
2025-05-14	2.1700	2.1895	2.0600	2.0900	-3.687%	10,119	+80.383%
2025-05-13	2.0801	2.2300	2.0800	2.1700	+4.780%	10,245	+73.733%
2025-05-12	2.0200	2.0800	1.9500	2.0710	+9.000%	20,720	+82.038%
2025-05-09	2.2500	2.2905	1.8750	1.9000	-4.523%	25,847	+98.421%
2025-05-08	1.9600	1.9900	1.9600	1.9900	+2.057%	9,260	+89.447%
2025-05-07	1.8750	1.9499	1.8329	1.9499	+8.328%	1,479	+93.343%
2025-05-06	1.8700	1.8700	1.7800	1.8000	-2.703%	10,592	+109.444%
2025-05-05	1.8400	1.9000	1.8300	1.8500	-2.390%	4,500	+103.784%
2025-05-02	1.8200	1.9900	1.8200	1.8953	+4.132%	3,172	+98.913%
2025-05-01	1.9999	1.9999	1.6400	1.8201	-8.995%	7,483	+107.131%
2025-04-30	1.9700	2.0500	1.9100	2.0000	+0.573%	10,447	+88.500%
2025-04-29	1.9300	2.0999	1.8812	1.9886	-0.773%	5,987	+89.581%
2025-04-28	1.9400	2.0100	1.8000	2.0041	-0.294%	6,476	+88.114%
2025-04-25	1.9900	2.0622	1.9635	2.0100	+2.426%	3,548	+87.562%
2025-04-24	1.9700	1.9855	1.9624	1.9624	+5.505%	1,138	+92.112%
2025-04-23	1.9900	1.9900	1.8600	1.8600	-1.587%	3,891	+102.688%
2025-04-22	1.9699	1.9699	1.8900	1.8900	-4.061%	5,055	+99.471%
2025-04-21	2.0000	2.0000	1.9700	1.9700	-1.500%	719	+91.371%
2025-04-17	1.8900	2.0000	1.8900	2.0000	+5.820%	2,321	+88.500%
2025-04-16	1.8900	1.8900	1.8900	1.8900	-4.280%	2,333	+99.471%
2025-04-15	2.0100	2.0100	1.9745	1.9745	-2.010%	1,378	+90.934%
2025-04-14	2.0450	2.0450	1.9616	2.0150	-0.248%	3,398	+87.097%
2025-04-11	2.0200	2.0200	2.0200	2.0200	+6.316%	4	+86.634%
2025-04-10	1.8500	1.9850	1.8500	1.9000	+1.604%	4,614	+98.421%
2025-04-09	1.8400	1.8900	1.8100	1.8700	+3.315%	32,043	+101.604%
2025-04-08	1.9300	2.0000	1.8100	1.8100	-7.179%	10,420	+108.287%
2025-04-07	2.0550	2.0600	1.6600	1.9500	-4.412%	21,254	+93.333%
2025-04-04	2.1100	2.1900	2.0300	2.0400	-4.225%	25,787	+84.804%
2025-04-03	2.1387	2.2190	2.0800	2.1300	+4.926%	21,424	+76.995%
2025-04-02	1.8300	2.0400	1.8200	2.0300	+12.155%	42,648	+85.714%
2025-04-01	1.8300	1.8300	1.7701	1.8100	+5.233%	10,355	+108.287%
2025-03-31	1.7400	1.8000	1.7187	1.7200	+2.994%	24,869	+119.186%
2025-03-28	1.6900	1.7400	1.6600	1.6700	0.000%	8,180	+125.749%
2025-03-27	1.6900	1.6900	1.5500	1.6700	+4.375%	20,058	+125.749%
2025-03-26	1.5600	1.6000	1.5600	1.6000	+3.896%	993	+135.625%
2025-03-25	1.5600	1.5700	1.5400	1.5400	+1.316%	3,526	+144.805%
2025-03-24	1.5778	1.6200	1.5100	1.5200	-1.935%	2,897	+148.026%
2025-03-21	1.5400	1.5500	1.4900	1.5500	+3.333%	14,062	+143.226%
2025-03-20	1.5200	1.5500	1.4900	1.5000	+0.671%	4,675	+151.333%
2025-03-19	1.5100	1.5100	1.4850	1.4900	-1.974%	14,490	+153.020%
2025-03-18	1.5600	1.6000	1.5200	1.5200	-5.678%	6,191	+148.026%
2025-03-17	1.5500	1.7400	1.5000	1.6115	-1.129%	7,911	+133.944%
2025-03-14	1.7200	1.7500	1.5300	1.6299	+0.611%	8,812	+131.303%
2025-03-13	1.5845	1.6200	1.5845	1.6200	-2.410%	983	+132.716%
2025-03-12	1.5900	1.7600	1.5710	1.6600	+2.469%	2,849	+127.108%
2025-03-11	1.8000	1.8050	1.5200	1.6200	0.000%	23,380	+132.716%
2025-03-10	1.6900	1.8400	1.6000	1.6200	-1.818%	29,174	+132.716%
2025-03-07	1.5100	1.6950	1.5100	1.6500	+15.441%	11,387	+128.485%
2025-03-06	1.5500	1.5900	1.4293	1.4293	-2.103%	10,337	+163.765%
2025-03-05	1.5200	1.5501	1.4500	1.4600	-1.351%	7,144	+158.219%
2025-03-04	1.4082	1.4800	1.4000	1.4800	+4.965%	9,047	+154.730%
2025-03-03	1.4700	1.4900	1.3900	1.4100	-6.623%	51,421	+167.376%
2025-02-28	1.5700	1.6600	1.5100	1.5100	-5.625%	3,304	+149.669%
2025-02-27	1.6000	1.6000	1.6000	1.6000	+4.575%	1,623	+135.625%
2025-02-26	1.4600	1.5300	1.4600	1.5300	+4.795%	4,270	+146.405%
2025-02-25	1.5100	1.5100	1.4600	1.4600	-6.709%	48,326	+158.219%
2025-02-24	1.5100	1.5650	1.4900	1.5650	+2.509%	5,747	+140.895%
2025-02-21	1.5200	1.5267	1.4800	1.5267	+2.463%	4,706	+146.938%
2025-02-20	1.5600	1.5600	1.4800	1.4900	-2.614%	50,505	+153.020%
2025-02-19	1.5916	1.5954	1.4900	1.5300	+0.658%	6,710	+146.405%
2025-02-18	1.4800	1.5655	1.4800	1.5200	0.000%	3,019	+148.026%
2025-02-14	1.5100	1.5500	1.4800	1.5200	-2.564%	45,495	+148.026%
2025-02-13	1.5500	1.6000	1.5300	1.5600	+1.961%	24,925	+141.667%
2025-02-12	1.5300	1.6414	1.5200	1.5300	+2.000%	21,486	+146.405%
2025-02-11	1.5900	1.6378	1.5000	1.5000	-5.956%	83,150	+151.333%
2025-02-10	1.5900	1.6486	1.5501	1.5950	+1.270%	28,392	+136.364%
2025-02-07	1.6150	1.6631	1.5500	1.5750	+1.606%	11,731	+139.365%
2025-02-06	1.4900	1.6500	1.4900	1.5501	+2.656%	13,226	+143.210%
2025-02-05	1.5600	1.6200	1.5000	1.5100	-4.430%	5,096	+149.669%
2025-02-04	1.6000	1.6882	1.5500	1.5800	-0.278%	26,766	+138.608%
2025-02-03	1.5900	1.6100	1.5588	1.5844	-0.352%	7,099	+137.945%
2025-01-31	1.6700	1.7097	1.5136	1.5900	-4.790%	10,483	+137.107%

.dark-mode .lGnmcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGnmcs{ color: #333333; background-color: white; border: 2px solid #333333; }NEPHNephros Inc.stock NASDAQ

NEPH
Nephros Inc.
stock NASDAQ