Nephros, Inc. (NEPH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.59

north_east

$0.05 (3.25%)

Day's range

$1.54

$1.6

5 DAY PERFORMANCE

-3.64%

1 MONTH PERFORMANCE

+3.92%

3 MONTH PERFORMANCE

+2.58%

6 MONTH PERFORMANCE

-14.97%

YEAR-TO-DATE PERFORMANCE

+8.16%

1 YEAR PERFORMANCE

-31.47%

Nephros, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.59	$1.66 (4.4%)	$1.76	$1.57	2,849	$16.77 M
03/11/2025	$1.80	$1.62 (-10%)	$1.81	$1.52	23,400	$17.08 M
03/10/2025	$1.69	$1.62 (-4.14%)	$1.84	$1.60	29,200	$17.08 M
03/07/2025	$1.51	$1.65 (9.27%)	$1.70	$1.51	11,400	$17.40 M
03/06/2025	$1.55	$1.43 (-7.74%)	$1.59	$1.43	10,413	$15.08 M
03/05/2025	$1.52	$1.46 (-3.95%)	$1.55	$1.45	7,144	$15.39 M
03/04/2025	$1.41	$1.48 (4.96%)	$1.48	$1.40	9,047	$15.61 M
03/03/2025	$1.47	$1.41 (-4.08%)	$1.49	$1.39	51,421	$14.87 M
02/28/2025	$1.57	$1.51 (-3.82%)	$1.66	$1.51	3,304	$15.92 M
02/27/2025	$1.60	$1.60 (0%)	$1.60	$1.60	1,623	$16.87 M
02/26/2025	$1.46	$1.53 (4.79%)	$1.53	$1.46	4,300	$16.13 M
02/25/2025	$1.51	$1.46 (-3.31%)	$1.51	$1.46	48,326	$15.39 M
02/24/2025	$1.51	$1.57 (3.97%)	$1.57	$1.49	5,747	$16.55 M
02/21/2025	$1.52	$1.53 (0.66%)	$1.53	$1.48	4,706	$16.13 M
02/20/2025	$1.56	$1.49 (-4.49%)	$1.56	$1.48	50,505	$15.71 M
02/19/2025	$1.59	$1.53 (-3.77%)	$1.60	$1.49	6,710	$16.13 M
02/18/2025	$1.48	$1.52 (2.7%)	$1.57	$1.48	3,019	$16.03 M
02/14/2025	$1.51	$1.52 (0.66%)	$1.55	$1.48	45,500	$16.03 M
02/13/2025	$1.55	$1.56 (0.65%)	$1.60	$1.53	24,925	$16.45 M
02/12/2025	$1.53	$1.53 (0%)	$1.64	$1.52	21,500	$16.13 M
02/11/2025	$1.59	$1.50 (-5.66%)	$1.64	$1.50	83,200	$15.82 M
02/10/2025	$1.59	$1.60 (0.63%)	$1.65	$1.55	28,400	$16.87 M
02/07/2025	$1.62	$1.58 (-2.47%)	$1.66	$1.55	11,731	$16.66 M
02/06/2025	$1.49	$1.55 (4.03%)	$1.65	$1.49	13,226	$16.34 M
02/05/2025	$1.56	$1.51 (-3.21%)	$1.62	$1.50	5,100	$15.92 M
02/04/2025	$1.60	$1.58 (-1.25%)	$1.69	$1.55	26,800	$16.66 M
02/03/2025	$1.59	$1.58 (-0.63%)	$1.61	$1.56	7,400	$16.66 M
01/31/2025	$1.67	$1.59 (-4.79%)	$1.71	$1.51	10,500	$16.77 M
01/30/2025	$1.72	$1.67 (-2.91%)	$1.72	$1.62	20,321	$17.61 M
01/29/2025	$1.69	$1.70 (0.59%)	$1.71	$1.68	2,062	$17.93 M
01/28/2025	$1.65	$1.69 (2.42%)	$1.70	$1.65	7,875	$17.82 M
01/27/2025	$1.65	$1.65 (0%)	$1.67	$1.64	6,316	$17.40 M
01/24/2025	$1.69	$1.64 (-2.96%)	$1.69	$1.64	4,603	$17.29 M
01/23/2025	$1.63	$1.69 (3.68%)	$1.69	$1.63	9,300	$17.82 M
01/22/2025	$1.57	$1.60 (1.91%)	$1.63	$1.57	4,400	$16.87 M
01/21/2025	$1.60	$1.57 (-1.88%)	$1.62	$1.48	32,300	$16.55 M
01/17/2025	$1.65	$1.60 (-3.03%)	$1.66	$1.60	5,900	$16.87 M
01/16/2025	$1.65	$1.65 (0%)	$1.66	$1.62	4,506	$17.40 M
01/15/2025	$1.61	$1.60 (-0.62%)	$1.63	$1.60	8,400	$16.87 M
01/14/2025	$1.54	$1.50 (-2.6%)	$1.60	$1.50	17,832	$15.82 M
01/13/2025	$1.52	$1.51 (-0.66%)	$1.55	$1.49	9,311	$15.92 M
01/10/2025	$1.54	$1.51 (-1.95%)	$1.54	$1.51	2,100	$15.92 M
01/08/2025	$1.55	$1.52 (-1.94%)	$1.56	$1.51	4,823	$16.03 M
01/07/2025	$1.59	$1.60 (0.63%)	$1.60	$1.57	3,208	$16.87 M
01/06/2025	$1.54	$1.59 (3.25%)	$1.60	$1.54	13,303	$16.77 M
01/03/2025	$1.48	$1.54 (4.05%)	$1.54	$1.46	9,989	$16.24 M
01/02/2025	$1.49	$1.46 (-2.01%)	$1.51	$1.45	8,100	$15.39 M
12/31/2024	$1.48	$1.47 (-0.68%)	$1.49	$1.46	25,500	$15.50 M
12/30/2024	$1.46	$1.48 (1.37%)	$1.50	$1.46	6,300	$15.61 M
12/27/2024	$1.50	$1.49 (-0.67%)	$1.57	$1.46	5,100	$15.71 M
12/26/2024	$1.50	$1.48 (-1.33%)	$1.50	$1.46	20,345	$15.61 M
12/24/2024	$1.49	$1.49 (0%)	$1.49	$1.47	2,600	$15.71 M
12/23/2024	$1.51	$1.49 (-1.32%)	$1.51	$1.48	8,800	$15.71 M
12/20/2024	$1.57	$1.54 (-1.91%)	$1.57	$1.51	8,800	$16.24 M
12/19/2024	$1.52	$1.52 (0%)	$1.54	$1.48	7,101	$16.03 M
12/18/2024	$1.55	$1.48 (-4.52%)	$1.59	$1.48	6,700	$15.61 M
12/17/2024	$1.59	$1.51 (-5.03%)	$1.59	$1.48	11,600	$15.92 M
12/16/2024	$1.55	$1.55 (0%)	$1.59	$1.54	4,800	$16.34 M
12/13/2024	$1.55	$1.55 (0%)	$1.60	$1.53	4,400	$16.34 M
12/12/2024	$1.59	$1.55 (-2.52%)	$1.60	$1.55	2,100	$16.34 M