NASDAQ : NEPH
Nephros, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 3.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nephros, Inc. (NEPH) closed at 3.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.17 | 3.32 | 3.17 | 3.24 | 58,742 | +2.21% |
| 2026-10-30 | 3.38 | 3.5 | 3.17 | 3.17 | 12,416 | -3.06% |
| 2026-10-29 | 3.17 | 3.31 | 3.085 | 3.27 | 72,437 | +3.15% |
| 2026-10-28 | 3.52 | 3.52 | 3.09 | 3.17 | 236,015 | -9.69% |
| 2026-10-27 | 3.73 | 3.73 | 3.36 | 3.51 | 46,867 | -3.31% |
| 2026-10-26 | 3.56 | 3.7 | 3.53 | 3.63 | 39,086 | +2.83% |
| 2026-10-23 | 3.54 | 3.77 | 3.5 | 3.53 | 45,495 | +0.28% |
| 2026-10-22 | 3.58 | 3.58 | 3.52 | 3.52 | 4,109 | -1.95% |
| 2026-10-21 | 3.58 | 3.71 | 3.51 | 3.59 | 14,211 | +1.99% |
| 2026-10-20 | 3.68 | 3.69 | 3.41 | 3.52 | 40,966 | -4.35% |
| 2026-10-19 | 3.58 | 3.75 | 3.53 | 3.68 | 47,239 | +0.82% |
| 2026-10-16 | 3.45 | 3.65 | 3.39 | 3.65 | 45,997 | +3.99% |
| 2026-10-15 | 3.54 | 3.66 | 3.412 | 3.51 | 26,233 | -0.28% |
| 2026-10-14 | 3.46 | 3.572 | 3.33 | 3.52 | 9,199 | -1.95% |
| 2026-10-13 | 3.53 | 3.6 | 3.415 | 3.59 | 20,601 | +0.56% |
| 2026-10-12 | 3.61 | 3.7 | 3.46 | 3.57 | 67,004 | +1.13% |
| 2026-10-09 | 3.33 | 3.54 | 3.31 | 3.53 | 35,802 | +7.29% |
| 2026-10-08 | 3.16 | 3.3 | 3.106 | 3.29 | 135,657 | +2.81% |
| 2026-10-07 | 3.08 | 3.54 | 3.05 | 3.2 | 46,604 | +5.96% |
| 2026-10-06 | 3.57 | 3.79 | 3.01 | 3.02 | 179,843 | -14.93% |
| 2026-10-05 | 3.67 | 3.74 | 3.55 | 3.55 | 17,840 | -3.27% |
| 2026-10-02 | 3.71 | 3.89 | 3.625 | 3.67 | 16,897 | +0.00% |
| 2026-10-01 | 3.71 | 3.795 | 3.5 | 3.67 | 46,512 | -1.08% |
| 2026-09-30 | 3.89 | 3.89 | 3.71 | 3.71 | 15,640 | -4.63% |
| 2026-09-29 | 4.08 | 4.27 | 3.832 | 3.89 | 29,226 | -3.47% |
| 2026-09-28 | 4.24 | 4.37 | 4 | 4.03 | 53,554 | -4.73% |
| 2026-09-25 | 4.12 | 4.33 | 4.07 | 4.23 | 9,322 | +2.17% |
| 2026-09-24 | 4.07 | 4.235 | 4.07 | 4.14 | 1,701 | -3.50% |
| 2026-09-23 | 4.17 | 4.32 | 4.119 | 4.29 | 6,708 | +2.88% |
| 2026-09-22 | 4.255 | 4.3 | 4.17 | 4.17 | 17,072 | -4.69% |
| 2026-09-21 | 4.37 | 4.398 | 4.22 | 4.375 | 21,491 | +1.51% |
| 2026-09-18 | 4.19 | 4.35 | 4.18 | 4.31 | 13,963 | +1.89% |
| 2026-09-17 | 4.26 | 4.415 | 4.05 | 4.23 | 24,179 | -1.63% |
| 2026-09-16 | 4.3 | 4.48 | 4.241 | 4.3 | 10,481 | +0.23% |
| 2026-09-15 | 4.54 | 4.54 | 4.221 | 4.29 | 11,952 | -3.16% |
| 2026-09-14 | 4.48 | 4.6 | 4.38 | 4.43 | 26,007 | -0.89% |
| 2026-09-11 | 4.48 | 4.75 | 4.06 | 4.47 | 41,789 | -1.11% |
| 2026-09-10 | 4.46 | 4.589 | 4.43 | 4.52 | 32,033 | +0.00% |
| 2026-09-09 | 4.36 | 4.73 | 4.35 | 4.52 | 35,093 | +3.67% |
| 2026-09-08 | 4.22 | 4.36 | 4.1 | 4.36 | 17,816 | +7.39% |
| 2026-09-04 | 4.15 | 4.26 | 4.06 | 4.06 | 17,872 | -2.87% |
| 2026-09-03 | 4.27 | 4.275 | 4.065 | 4.18 | 8,752 | -0.83% |
| 2026-09-02 | 4.08 | 4.305 | 4 | 4.215 | 15,384 | +2.80% |
| 2026-09-01 | 4.11 | 4.23 | 4.001 | 4.1 | 21,634 | -4.21% |
| 2026-08-31 | 4.54 | 4.59 | 4.03 | 4.28 | 37,698 | -5.93% |
| 2026-08-28 | 4.43 | 4.619 | 4.4 | 4.55 | 21,358 | +5.57% |
| 2026-08-27 | 4.12 | 4.4 | 4.08 | 4.31 | 12,118 | +6.42% |
| 2026-08-26 | 4.35 | 4.615 | 4.04 | 4.05 | 37,618 | -4.03% |
| 2026-08-25 | 4.48 | 4.48 | 4.21 | 4.22 | 38,450 | -4.31% |
| 2026-08-24 | 4.18 | 4.489 | 4.16 | 4.41 | 71,553 | +8.09% |
| 2026-08-21 | 4.41 | 4.42 | 3.78 | 4.08 | 100,709 | -7.38% |
| 2026-08-20 | 4.87 | 4.87 | 4.295 | 4.405 | 44,893 | -7.46% |
| 2026-08-19 | 4.6 | 4.87 | 4.6 | 4.76 | 19,623 | +3.70% |
| 2026-08-18 | 4.35 | 4.7 | 4.315 | 4.59 | 18,924 | +6.25% |
| 2026-08-17 | 4.66 | 4.66 | 4.03 | 4.32 | 81,513 | -6.59% |
| 2026-08-14 | 4.7 | 4.7 | 4.23 | 4.625 | 10,413 | -1.39% |
| 2026-08-13 | 4.41 | 4.7 | 4.35 | 4.69 | 47,351 | +7.57% |
| 2026-08-12 | 4.41 | 4.43 | 4.157 | 4.36 | 14,818 | +2.11% |
| 2026-08-11 | 4.46 | 4.515 | 4 | 4.27 | 20,357 | -2.51% |
| 2026-08-10 | 4.41 | 4.78 | 4.26 | 4.38 | 28,374 | +4.04% |
| 2026-08-07 | 3.8 | 4.6 | 3.621 | 4.21 | 67,766 | +17.27% |
| 2026-08-06 | 3.495 | 3.59 | 3.495 | 3.59 | 18,372 | +0.28% |
| 2026-08-05 | 3.57 | 3.58 | 3.493 | 3.58 | 2,224 | -0.28% |
| 2026-08-04 | 3.41 | 3.75 | 3.41 | 3.59 | 6,374 | +2.28% |
| 2026-08-03 | 3.35 | 3.625 | 3.35 | 3.51 | 58,160 | +3.54% |
| 2026-07-31 | 3.36 | 3.395 | 3.36 | 3.39 | 3,774 | -3.14% |
| 2026-07-30 | 3.41 | 3.5 | 3.28 | 3.5 | 10,425 | +8.02% |
| 2026-07-29 | 3.55 | 3.55 | 3.24 | 3.24 | 16,877 | -7.43% |
| 2026-07-28 | 3.41 | 3.5 | 3.2 | 3.5 | 26,968 | +2.04% |
| 2026-07-27 | 3.65 | 3.65 | 3.399 | 3.43 | 8,092 | -5.77% |
| 2026-07-24 | 3.85 | 3.85 | 3.401 | 3.64 | 7,433 | -3.45% |
| 2026-07-23 | 3.67 | 3.77 | 3.5 | 3.77 | 4,488 | +3.29% |
| 2026-07-22 | 3.68 | 3.68 | 3.59 | 3.65 | 1,958 | +1.67% |
| 2026-07-21 | 3.7 | 3.7 | 3.4 | 3.59 | 5,975 | -2.45% |
| 2026-07-20 | 3.541 | 3.68 | 3.541 | 3.68 | 1,593 | -2.65% |
| 2026-07-17 | 3.84 | 3.85 | 3.65 | 3.78 | 8,066 | +0.53% |
| 2026-07-16 | 3.63 | 3.8 | 3.54 | 3.76 | 12,562 | +3.30% |
| 2026-07-15 | 3.53 | 3.66 | 3.53 | 3.64 | 4,365 | +2.54% |
| 2026-07-14 | 3.418 | 3.642 | 3.418 | 3.55 | 5,261 | -1.11% |
| 2026-07-13 | 3.47 | 3.7 | 3.47 | 3.59 | 8,474 | -1.10% |
| 2026-07-10 | 3.57 | 3.63 | 3.369 | 3.63 | 6,958 | +3.71% |
| 2026-07-09 | 3.37 | 3.509 | 3.28 | 3.5 | 7,108 | +5.74% |
| 2026-07-08 | 3.55 | 3.55 | 3.3 | 3.31 | 18,502 | -2.93% |
| 2026-07-07 | 3.69 | 3.69 | 3.385 | 3.41 | 5,392 | -3.94% |
| 2026-07-06 | 3.52 | 3.55 | 3.39 | 3.55 | 10,076 | +4.41% |
| 2026-07-02 | 3.49 | 3.65 | 3.29 | 3.4 | 25,575 | +0.89% |
| 2026-07-01 | 3.452 | 3.715 | 3.37 | 3.37 | 3,784 | -5.60% |
| 2026-06-30 | 3.63 | 3.7 | 3.505 | 3.57 | 3,965 | -0.28% |
| 2026-06-29 | 3.75 | 3.75 | 3.43 | 3.58 | 17,546 | -0.83% |
| 2026-06-26 | 3.34 | 3.61 | 3.24 | 3.61 | 27,725 | +10.40% |
| 2026-06-25 | 3.39 | 3.515 | 3.24 | 3.27 | 2,849 | -2.39% |
| 2026-06-24 | 3.28 | 3.42 | 3.28 | 3.35 | 10,307 | +1.52% |
| 2026-06-23 | 3.32 | 3.33 | 3.17 | 3.3 | 2,884 | +1.23% |
| 2026-06-22 | 3.21 | 3.3 | 3.15 | 3.26 | 2,736 | +3.49% |
| 2026-06-18 | 3.3 | 3.3 | 3.15 | 3.15 | 11,323 | -1.56% |
| 2026-06-17 | 3.145 | 3.34 | 3.145 | 3.2 | 15,377 | +0.31% |
| 2026-06-16 | 3.12 | 3.37 | 3.1 | 3.19 | 34,293 | +1.92% |
| 2026-06-15 | 3.33 | 3.335 | 3.13 | 3.13 | 11,594 | -6.29% |
| 2026-06-12 | 3.35 | 3.35 | 3.21 | 3.34 | 3,449 | +0.30% |
| 2026-06-11 | 3.3 | 3.33 | 3.22 | 3.33 | 1,535 | +4.06% |
| 2026-06-10 | 3.2 | 3.27 | 3.191 | 3.2 | 8,510 | -1.54% |
| 2026-06-09 | 3.36 | 3.4 | 3.25 | 3.25 | 13,491 | -4.13% |
| 2026-06-08 | 3.39 | 3.475 | 3.323 | 3.39 | 12,644 | -0.88% |
| 2026-06-05 | 3.57 | 3.67 | 3.34 | 3.42 | 11,233 | -4.74% |
| 2026-06-04 | 3.72 | 3.72 | 3.52 | 3.59 | 14,514 | -1.37% |
| 2026-06-03 | 3.8 | 3.81 | 3.59 | 3.64 | 8,720 | -4.21% |
| 2026-06-02 | 3.65 | 3.819 | 3.59 | 3.8 | 32,069 | +2.98% |
| 2026-06-01 | 3.66 | 3.7 | 3.6 | 3.69 | 12,257 | +0.82% |
| 2026-05-29 | 3.7 | 3.717 | 3.6 | 3.66 | 4,935 | -1.08% |
| 2026-05-28 | 3.62 | 3.713 | 3.54 | 3.7 | 7,566 | +2.92% |
| 2026-05-27 | 3.6 | 3.63 | 3.5 | 3.595 | 28,628 | +0.42% |
| 2026-05-26 | 3.54 | 3.61 | 3.47 | 3.58 | 20,845 | +3.17% |
| 2026-05-22 | 3.69 | 3.69 | 3.43 | 3.47 | 41,945 | -5.96% |
| 2026-05-21 | 3.69 | 3.756 | 3.53 | 3.69 | 23,321 | +3.51% |
| 2026-05-20 | 3.65 | 3.65 | 3.52 | 3.565 | 30,733 | -1.79% |
| 2026-05-19 | 3.69 | 3.78 | 3.54 | 3.63 | 23,324 | -1.36% |
| 2026-05-18 | 3.35 | 3.695 | 3.35 | 3.68 | 71,650 | +17.57% |
| 2026-05-15 | 3.33 | 3.33 | 3.104 | 3.13 | 27,493 | -6.29% |
| 2026-05-14 | 3.63 | 3.638 | 3.111 | 3.34 | 49,796 | -5.92% |
| 2026-05-13 | 3.015 | 3.63 | 2.95 | 3.55 | 114,974 | +17.94% |