Nephros, Inc. - Common Stock (NEPH)
2.9500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
Historical Prices For Nephros, Inc. - Common Stock (NEPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 2.98 | 3.04 | 2.95 | 2.95 | 22,814 | 2.95 |
| 4/16/2026 | 3.11 | 3.15 | 2.95 | 2.95 | 19,304 | 2.95 |
| 4/15/2026 | 2.89 | 3.13 | 2.89 | 3.10 | 19,728 | 3.10 |
| 4/14/2026 | 2.90 | 2.98 | 2.78 | 2.88 | 17,035 | 2.88 |
| 4/13/2026 | 2.97 | 3.04 | 2.69 | 2.91 | 18,309 | 2.91 |
| 4/10/2026 | 2.97 | 3.07 | 2.85 | 2.96 | 65,454 | 2.96 |
| 4/09/2026 | 2.82 | 2.95 | 2.81 | 2.91 | 4,374 | 2.91 |
| 4/08/2026 | 2.78 | 2.92 | 2.77 | 2.91 | 14,130 | 2.91 |
| 4/07/2026 | 2.81 | 2.83 | 2.66 | 2.78 | 21,435 | 2.78 |
| 4/06/2026 | 2.86 | 2.90 | 2.80 | 2.86 | 33,577 | 2.86 |
| 4/02/2026 | 2.93 | 3.00 | 2.86 | 2.87 | 7,891 | 2.87 |
| 4/01/2026 | 2.98 | 2.98 | 2.80 | 2.96 | 20,323 | 2.96 |
| 3/31/2026 | 2.90 | 2.98 | 2.87 | 2.98 | 6,770 | 2.98 |
| 3/30/2026 | 2.89 | 2.92 | 2.77 | 2.83 | 28,325 | 2.83 |
| 3/27/2026 | 2.91 | 3.00 | 2.85 | 2.89 | 16,139 | 2.89 |
| 3/26/2026 | 3.00 | 3.03 | 2.91 | 2.94 | 12,688 | 2.94 |
| 3/25/2026 | 3.01 | 3.21 | 3.01 | 3.02 | 9,696 | 3.02 |
| 3/24/2026 | 3.11 | 3.13 | 3.02 | 3.05 | 19,080 | 3.05 |
| 3/23/2026 | 2.97 | 3.18 | 2.95 | 3.11 | 69,071 | 3.11 |
| 3/20/2026 | 2.94 | 2.99 | 2.81 | 2.91 | 83,302 | 2.91 |
| 3/19/2026 | 3.03 | 3.12 | 2.95 | 2.95 | 42,051 | 2.95 |
| 3/18/2026 | 3.00 | 3.10 | 2.95 | 3.06 | 67,482 | 3.06 |
| 3/17/2026 | 2.92 | 3.11 | 2.88 | 3.00 | 83,684 | 3.00 |
| 3/16/2026 | 3.28 | 3.30 | 2.85 | 2.92 | 295,156 | 2.92 |
| 3/13/2026 | 3.64 | 3.77 | 3.45 | 3.50 | 68,945 | 3.50 |
| 3/12/2026 | 3.95 | 4.05 | 3.80 | 3.80 | 21,499 | 3.80 |
| 3/11/2026 | 4.15 | 4.15 | 3.92 | 3.93 | 41,660 | 3.93 |
| 3/10/2026 | 4.05 | 4.24 | 4.05 | 4.09 | 32,278 | 4.09 |
| 3/09/2026 | 3.86 | 4.03 | 3.86 | 4.01 | 34,427 | 4.01 |
| 3/06/2026 | 3.83 | 4.05 | 3.81 | 3.87 | 26,305 | 3.87 |
| 3/05/2026 | 3.85 | 4.08 | 3.85 | 3.89 | 36,083 | 3.89 |
| 3/04/2026 | 3.93 | 4.04 | 3.82 | 3.82 | 24,529 | 3.82 |
| 3/03/2026 | 4.12 | 4.12 | 3.84 | 3.87 | 45,990 | 3.87 |
| 3/02/2026 | 3.84 | 4.18 | 3.84 | 4.08 | 21,706 | 4.08 |
| 2/27/2026 | 3.90 | 4.09 | 3.83 | 3.91 | 30,861 | 3.91 |
| 2/26/2026 | 4.13 | 4.13 | 3.93 | 4.00 | 10,137 | 4.00 |
| 2/25/2026 | 3.93 | 4.19 | 3.80 | 4.02 | 30,341 | 4.02 |
| 2/24/2026 | 3.77 | 4.00 | 3.77 | 3.88 | 32,842 | 3.88 |
| 2/23/2026 | 4.09 | 4.12 | 3.76 | 3.77 | 37,602 | 3.77 |
| 2/20/2026 | 3.90 | 4.15 | 3.85 | 4.08 | 34,007 | 4.08 |
| 2/19/2026 | 3.77 | 3.98 | 3.58 | 3.89 | 31,602 | 3.89 |
| 2/18/2026 | 4.06 | 4.28 | 3.58 | 3.77 | 162,298 | 3.77 |
| 2/17/2026 | 4.00 | 4.26 | 3.77 | 4.00 | 81,085 | 4.00 |
| 2/13/2026 | 3.76 | 4.10 | 3.67 | 4.10 | 11,146 | 4.10 |
| 2/12/2026 | 4.05 | 4.05 | 3.70 | 3.76 | 42,878 | 3.76 |
| 2/11/2026 | 3.89 | 4.10 | 3.89 | 4.04 | 27,809 | 4.04 |
| 2/10/2026 | 3.94 | 4.00 | 3.74 | 3.89 | 55,331 | 3.89 |
| 2/09/2026 | 3.93 | 4.26 | 3.82 | 4.02 | 93,284 | 4.02 |
| 2/06/2026 | 3.83 | 4.02 | 3.80 | 3.87 | 27,793 | 3.87 |
| 2/05/2026 | 4.07 | 4.25 | 3.80 | 3.88 | 33,633 | 3.88 |
| 2/04/2026 | 4.21 | 4.31 | 4.01 | 4.11 | 48,969 | 4.11 |
| 2/03/2026 | 4.59 | 4.61 | 4.21 | 4.26 | 27,421 | 4.26 |
| 2/02/2026 | 4.31 | 4.69 | 4.24 | 4.57 | 72,110 | 4.57 |
| 1/30/2026 | 4.36 | 4.45 | 4.28 | 4.31 | 18,918 | 4.31 |
| 1/29/2026 | 4.50 | 4.52 | 4.31 | 4.39 | 21,639 | 4.39 |
| 1/28/2026 | 4.45 | 4.57 | 4.38 | 4.51 | 21,177 | 4.51 |
| 1/27/2026 | 4.47 | 4.55 | 4.38 | 4.43 | 15,263 | 4.43 |
| 1/26/2026 | 4.68 | 4.68 | 4.30 | 4.49 | 39,811 | 4.49 |
| 1/23/2026 | 4.65 | 4.82 | 4.58 | 4.68 | 38,365 | 4.68 |
| 1/22/2026 | 4.60 | 4.70 | 4.55 | 4.66 | 31,921 | 4.66 |
| 1/21/2026 | 4.94 | 4.96 | 4.45 | 4.56 | 38,439 | 4.56 |
| 1/20/2026 | 4.43 | 5.09 | 4.28 | 4.94 | 168,326 | 4.94 |