5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
+27.30%
6 MONTH PERFORMANCE
+37.80%
YEAR-TO-DATE PERFORMANCE
-17.83%
1 YEAR PERFORMANCE
-4.07%
Nephros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.37 | $4.40 (0.69%) | $4.40 | $4.22 | 24.49 K | $46.75 M |
| 09/18/2026 | $4.19 | $4.31 (2.86%) | $4.35 | $4.18 | 14.00 K | $46.79 M |
| 09/17/2026 | $4.26 | $4.23 (-0.7%) | $4.42 | $4.05 | 24.20 K | $45.92 M |
| 09/16/2026 | $4.30 | $4.30 (0%) | $4.48 | $4.24 | 10.50 K | $46.68 M |
| 09/15/2026 | $4.54 | $4.29 (-5.51%) | $4.54 | $4.22 | 12.01 K | $46.57 M |
| 09/14/2026 | $4.48 | $4.43 (-1.12%) | $4.60 | $4.38 | 26.01 K | $48.09 M |
| 09/11/2026 | $4.48 | $4.47 (-0.22%) | $4.75 | $4.06 | 41.80 K | $48.53 M |
| 09/10/2026 | $4.46 | $4.52 (1.35%) | $4.59 | $4.43 | 32.03 K | $49.07 M |
| 09/09/2026 | $4.36 | $4.52 (3.67%) | $4.73 | $4.35 | 35.10 K | $49.07 M |
| 09/08/2026 | $4.22 | $4.36 (3.32%) | $4.36 | $4.10 | 17.82 K | $47.33 M |
| 09/04/2026 | $4.15 | $4.06 (-2.17%) | $4.26 | $4.06 | 17.90 K | $44.08 M |
| 09/03/2026 | $4.27 | $4.18 (-2.11%) | $4.28 | $4.06 | 8.75 K | $45.38 M |
| 09/02/2026 | $4.08 | $4.22 (3.43%) | $4.31 | $4.00 | 15.40 K | $45.81 M |
| 09/01/2026 | $4.11 | $4.10 (-0.24%) | $4.23 | $4.00 | 21.63 K | $44.51 M |
| 08/31/2026 | $4.54 | $4.28 (-5.73%) | $4.59 | $4.03 | 37.70 K | $46.47 M |
| 08/28/2026 | $4.43 | $4.55 (2.71%) | $4.62 | $4.40 | 21.40 K | $49.40 M |
| 08/27/2026 | $4.12 | $4.31 (4.61%) | $4.40 | $4.08 | 12.12 K | $46.79 M |
| 08/26/2026 | $4.35 | $4.05 (-6.9%) | $4.62 | $4.04 | 37.62 K | $43.97 M |
| 08/25/2026 | $4.48 | $4.22 (-5.8%) | $4.48 | $4.21 | 38.50 K | $45.81 M |
| 08/24/2026 | $4.18 | $4.41 (5.5%) | $4.49 | $4.16 | 71.55 K | $47.88 M |
| 08/21/2026 | $4.41 | $4.08 (-7.48%) | $4.42 | $3.78 | 100.71 K | $44.29 M |
| 08/20/2026 | $4.87 | $4.41 (-9.45%) | $4.87 | $4.30 | 44.90 K | $47.88 M |
| 08/19/2026 | $4.60 | $4.76 (3.48%) | $4.87 | $4.60 | 19.62 K | $51.68 M |
| 08/18/2026 | $4.35 | $4.59 (5.52%) | $4.70 | $4.32 | 18.92 K | $49.83 M |
| 08/17/2026 | $4.66 | $4.32 (-7.3%) | $4.66 | $4.03 | 81.51 K | $46.90 M |
| 08/14/2026 | $4.70 | $4.63 (-1.49%) | $4.70 | $4.23 | 10.41 K | $50.27 M |
| 08/13/2026 | $4.41 | $4.69 (6.35%) | $4.70 | $4.35 | 47.35 K | $50.92 M |
| 08/12/2026 | $4.41 | $4.36 (-1.13%) | $4.43 | $4.16 | 14.82 K | $47.33 M |
| 08/11/2026 | $4.46 | $4.27 (-4.26%) | $4.51 | $4.00 | 20.40 K | $46.36 M |
| 08/10/2026 | $4.41 | $4.38 (-0.68%) | $4.78 | $4.26 | 28.37 K | $47.55 M |
| 08/07/2026 | $3.80 | $4.21 (10.79%) | $4.60 | $3.62 | 67.77 K | $45.71 M |
| 08/06/2026 | $3.50 | $3.59 (2.57%) | $3.59 | $3.50 | 18.40 K | $38.97 M |
| 08/05/2026 | $3.57 | $3.58 (0.28%) | $3.58 | $3.49 | 2.22 K | $38.87 M |
| 08/04/2026 | $3.41 | $3.59 (5.28%) | $3.75 | $3.41 | 6.40 K | $38.24 M |
| 08/03/2026 | $3.35 | $3.51 (4.78%) | $3.63 | $3.35 | 58.20 K | $37.38 M |
| 07/31/2026 | $3.36 | $3.39 (0.89%) | $3.40 | $3.36 | 3.80 K | $36.11 M |
| 07/30/2026 | $3.41 | $3.50 (2.64%) | $3.50 | $3.28 | 10.43 K | $37.28 M |
| 07/29/2026 | $3.55 | $3.24 (-8.73%) | $3.55 | $3.24 | 16.90 K | $34.51 M |
| 07/28/2026 | $3.41 | $3.50 (2.64%) | $3.50 | $3.20 | 27.00 K | $37.28 M |
| 07/27/2026 | $3.65 | $3.43 (-6.03%) | $3.65 | $3.40 | 8.10 K | $36.53 M |
| 07/24/2026 | $3.85 | $3.64 (-5.45%) | $3.85 | $3.40 | 7.43 K | $38.77 M |
| 07/23/2026 | $3.67 | $3.77 (2.72%) | $3.77 | $3.50 | 4.50 K | $40.15 M |
| 07/22/2026 | $3.68 | $3.65 (-0.82%) | $3.68 | $3.59 | 2.00 K | $38.88 M |
| 07/21/2026 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.40 | 6.00 K | $38.24 M |
| 07/20/2026 | $3.54 | $3.68 (3.95%) | $3.68 | $3.54 | 1.60 K | $39.20 M |
| 07/17/2026 | $3.84 | $3.78 (-1.56%) | $3.85 | $3.65 | 8.10 K | $40.26 M |
| 07/16/2026 | $3.63 | $3.76 (3.58%) | $3.80 | $3.54 | 12.56 K | $40.05 M |
| 07/15/2026 | $3.53 | $3.64 (3.12%) | $3.66 | $3.53 | 4.40 K | $38.77 M |
| 07/14/2026 | $3.42 | $3.55 (3.8%) | $3.64 | $3.42 | 5.26 K | $37.81 M |
| 07/13/2026 | $3.47 | $3.59 (3.46%) | $3.70 | $3.47 | 8.50 K | $38.24 M |
| 07/10/2026 | $3.57 | $3.63 (1.68%) | $3.63 | $3.37 | 7.00 K | $38.66 M |
| 07/09/2026 | $3.37 | $3.50 (3.86%) | $3.51 | $3.28 | 7.11 K | $37.28 M |
| 07/08/2026 | $3.55 | $3.31 (-6.76%) | $3.55 | $3.30 | 18.50 K | $35.25 M |
| 07/07/2026 | $3.69 | $3.41 (-7.59%) | $3.69 | $3.38 | 5.40 K | $36.32 M |
| 07/06/2026 | $3.52 | $3.55 (0.85%) | $3.55 | $3.39 | 10.10 K | $37.81 M |
| 07/02/2026 | $3.49 | $3.40 (-2.58%) | $3.65 | $3.29 | 25.60 K | $36.21 M |
| 07/01/2026 | $3.45 | $3.37 (-2.32%) | $3.72 | $3.37 | 3.80 K | $35.89 M |
| 06/30/2026 | $3.63 | $3.57 (-1.65%) | $3.70 | $3.51 | 4.00 K | $38.02 M |
| 06/29/2026 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.43 | 17.55 K | $38.13 M |
| 06/26/2026 | $3.34 | $3.61 (8.08%) | $3.61 | $3.24 | 27.73 K | $38.45 M |
| 06/25/2026 | $3.39 | $3.27 (-3.54%) | $3.52 | $3.24 | 2.85 K | $34.83 M |
| 06/24/2026 | $3.28 | $3.35 (2.13%) | $3.42 | $3.28 | 10.31 K | $35.68 M |
| 06/23/2026 | $3.32 | $3.30 (-0.6%) | $3.33 | $3.17 | 2.90 K | $35.15 M |
| 06/22/2026 | $3.21 | $3.26 (1.56%) | $3.30 | $3.15 | 2.74 K | $34.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
