2m 2m 2m 2m 2m 2m 2m
NEPHROS (NEPH)
NASDAQ
$3.53-$0.005 (-0.14%)
Price as of Oct 23, 2026 7:59 PM EDT- $38.2MMarket Cap
- -32.50%1-Year Change
- N/AIndustry
NEPHROS (NEPH)
$3.53-$0.005 (-0.14%)
- 1 Month-17.72%Low Price$3.02High Price$4.23
- 3 Months-6.37%Low Price$3.02High Price$4.76
- 1 Year-32.50%Low Price$2.78High Price$5.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.54 | 3.77 | 3.50 | 3.53 | +0.28% | 45,495 |
10/22/2026 | 3.58 | 3.58 | 3.52 | 3.52 | -1.95% | 4,109 |
10/21/2026 | 3.58 | 3.71 | 3.51 | 3.59 | +1.99% | 14,211 |
10/20/2026 | 3.68 | 3.69 | 3.41 | 3.52 | -4.35% | 40,966 |
10/19/2026 | 3.58 | 3.75 | 3.53 | 3.68 | +0.82% | 47,239 |
10/16/2026 | 3.45 | 3.65 | 3.39 | 3.65 | +3.99% | 45,997 |
10/15/2026 | 3.54 | 3.66 | 3.41 | 3.51 | -0.28% | 26,233 |
10/14/2026 | 3.46 | 3.57 | 3.33 | 3.52 | -1.95% | 9,199 |
10/13/2026 | 3.53 | 3.60 | 3.42 | 3.59 | +0.56% | 20,601 |
10/12/2026 | 3.61 | 3.70 | 3.46 | 3.57 | +1.13% | 67,004 |
10/09/2026 | 3.33 | 3.54 | 3.31 | 3.53 | +7.29% | 35,802 |
10/08/2026 | 3.16 | 3.30 | 3.11 | 3.29 | +2.81% | 135,657 |
10/07/2026 | 3.08 | 3.54 | 3.05 | 3.20 | +5.96% | 46,604 |
10/06/2026 | 3.57 | 3.79 | 3.01 | 3.02 | -14.93% | 179,843 |
10/05/2026 | 3.67 | 3.74 | 3.55 | 3.55 | -3.27% | 17,840 |
10/02/2026 | 3.71 | 3.89 | 3.63 | 3.67 | 0.00% | 16,897 |
10/01/2026 | 3.71 | 3.80 | 3.50 | 3.67 | -1.08% | 46,512 |
09/30/2026 | 3.89 | 3.89 | 3.71 | 3.71 | -4.63% | 15,640 |
09/29/2026 | 4.08 | 4.27 | 3.83 | 3.89 | -3.47% | 29,226 |
09/28/2026 | 4.22 | 4.37 | 4.00 | 4.03 | -4.73% | 53,446 |
09/25/2026 | 4.12 | 4.33 | 4.07 | 4.23 | +2.17% | 9,322 |
09/24/2026 | 4.07 | 4.24 | 4.07 | 4.14 | -3.50% | 1,701 |
09/23/2026 | 4.17 | 4.32 | 4.12 | 4.29 | +2.88% | 6,708 |
09/22/2026 | 4.26 | 4.30 | 4.17 | 4.17 | -4.69% | 17,072 |
09/21/2026 | 4.37 | 4.40 | 4.22 | 4.38 | +1.51% | 21,491 |
09/18/2026 | 4.19 | 4.35 | 4.18 | 4.31 | +1.89% | 13,963 |
09/17/2026 | 4.26 | 4.42 | 4.05 | 4.23 | -1.63% | 24,179 |
09/16/2026 | 4.30 | 4.48 | 4.24 | 4.30 | +0.23% | 10,481 |
09/15/2026 | 4.54 | 4.54 | 4.22 | 4.29 | -3.16% | 11,952 |
09/14/2026 | 4.48 | 4.60 | 4.38 | 4.43 | -0.89% | 26,007 |
09/11/2026 | 4.48 | 4.75 | 4.06 | 4.47 | -1.11% | 41,789 |
09/10/2026 | 4.46 | 4.59 | 4.43 | 4.52 | 0.00% | 32,033 |
09/09/2026 | 4.36 | 4.73 | 4.35 | 4.52 | +3.67% | 35,093 |
09/08/2026 | 4.22 | 4.36 | 4.10 | 4.36 | +7.39% | 17,816 |
09/04/2026 | 4.15 | 4.26 | 4.06 | 4.06 | -2.87% | 17,872 |
09/03/2026 | 4.27 | 4.28 | 4.06 | 4.18 | -0.83% | 8,752 |
09/02/2026 | 4.08 | 4.31 | 4.00 | 4.22 | +2.80% | 15,384 |
09/01/2026 | 4.11 | 4.23 | 4.00 | 4.10 | -4.21% | 21,634 |
08/31/2026 | 4.54 | 4.59 | 4.03 | 4.28 | -5.93% | 37,698 |
08/28/2026 | 4.43 | 4.62 | 4.40 | 4.55 | +5.57% | 21,358 |
08/27/2026 | 4.12 | 4.40 | 4.08 | 4.31 | +6.42% | 12,118 |
08/26/2026 | 4.35 | 4.62 | 4.04 | 4.05 | -4.03% | 37,618 |
08/25/2026 | 4.48 | 4.48 | 4.21 | 4.22 | -4.31% | 38,450 |
08/24/2026 | 4.18 | 4.49 | 4.16 | 4.41 | +8.09% | 71,553 |
08/21/2026 | 4.41 | 4.42 | 3.78 | 4.08 | -7.38% | 100,709 |
08/20/2026 | 4.87 | 4.87 | 4.30 | 4.41 | -7.46% | 44,893 |
08/19/2026 | 4.60 | 4.87 | 4.60 | 4.76 | +3.70% | 19,623 |
08/18/2026 | 4.35 | 4.70 | 4.32 | 4.59 | +6.25% | 18,924 |
08/17/2026 | 4.66 | 4.66 | 4.03 | 4.32 | -6.59% | 81,513 |
08/14/2026 | 4.70 | 4.70 | 4.23 | 4.63 | -1.39% | 10,413 |
08/13/2026 | 4.41 | 4.70 | 4.35 | 4.69 | +7.57% | 47,351 |
08/12/2026 | 4.41 | 4.43 | 4.16 | 4.36 | +2.11% | 14,818 |
08/11/2026 | 4.46 | 4.52 | 4.00 | 4.27 | -2.51% | 20,357 |
08/10/2026 | 4.41 | 4.78 | 4.26 | 4.38 | +4.04% | 28,374 |
08/07/2026 | 3.80 | 4.60 | 3.62 | 4.21 | +17.27% | 67,766 |
08/06/2026 | 3.50 | 3.59 | 3.50 | 3.59 | +0.28% | 18,372 |
08/06/2026 |
$0.11 Earnings | |||||
08/05/2026 | 3.57 | 3.58 | 3.49 | 3.58 | -0.28% | 2,224 |
08/04/2026 | 3.41 | 3.75 | 3.41 | 3.59 | +2.28% | 6,374 |
08/03/2026 | 3.35 | 3.63 | 3.35 | 3.51 | +3.54% | 58,160 |
07/31/2026 | 3.36 | 3.40 | 3.36 | 3.39 | -3.14% | 3,774 |
07/30/2026 | 3.41 | 3.50 | 3.28 | 3.50 | +8.02% | 10,425 |
07/29/2026 | 3.55 | 3.55 | 3.24 | 3.24 | -7.43% | 16,877 |
07/28/2026 | 3.41 | 3.50 | 3.20 | 3.50 | +2.04% | 26,968 |
07/27/2026 | 3.65 | 3.65 | 3.40 | 3.43 | -5.77% | 8,092 |
07/24/2026 | 3.85 | 3.85 | 3.40 | 3.64 | -3.45% | 7,433 |
07/23/2026 | 3.67 | 3.77 | 3.50 | 3.77 | +3.29% | 4,488 |
07/22/2026 | 3.68 | 3.68 | 3.59 | 3.65 | +1.67% | 1,958 |
07/21/2026 | 3.70 | 3.70 | 3.40 | 3.59 | -2.45% | 5,975 |
07/20/2026 | 3.54 | 3.68 | 3.54 | 3.68 | -2.65% | 1,593 |
07/17/2026 | 3.84 | 3.85 | 3.65 | 3.78 | +0.53% | 8,067 |
07/16/2026 | 3.63 | 3.80 | 3.54 | 3.76 | +3.30% | 12,562 |
07/15/2026 | 3.53 | 3.66 | 3.53 | 3.64 | +2.54% | 4,365 |
07/14/2026 | 3.42 | 3.64 | 3.42 | 3.55 | -1.11% | 5,232 |
07/13/2026 | 3.47 | 3.70 | 3.47 | 3.59 | -1.10% | 8,474 |
07/10/2026 | 3.57 | 3.63 | 3.37 | 3.63 | +3.71% | 6,958 |
07/09/2026 | 3.37 | 3.51 | 3.28 | 3.50 | +5.74% | 7,108 |
07/08/2026 | 3.55 | 3.55 | 3.30 | 3.31 | -2.93% | 18,502 |
07/07/2026 | 3.69 | 3.69 | 3.38 | 3.41 | -3.94% | 5,392 |
07/06/2026 | 3.52 | 3.55 | 3.39 | 3.55 | +4.41% | 10,076 |
07/02/2026 | 3.49 | 3.65 | 3.29 | 3.40 | +0.89% | 25,575 |
07/01/2026 | 3.52 | 3.72 | 3.37 | 3.37 | -5.60% | 4,734 |
06/30/2026 | 3.63 | 3.70 | 3.51 | 3.57 | -0.28% | 3,965 |
06/29/2026 | 3.75 | 3.75 | 3.43 | 3.58 | -0.83% | 17,546 |
06/26/2026 | 3.34 | 3.61 | 3.24 | 3.61 | +10.40% | 27,725 |
06/25/2026 | 3.39 | 3.52 | 3.24 | 3.27 | -2.39% | 2,849 |
06/24/2026 | 3.28 | 3.42 | 3.28 | 3.35 | +1.52% | 10,307 |
06/23/2026 | 3.32 | 3.33 | 3.17 | 3.30 | +1.23% | 2,884 |
06/22/2026 | 3.21 | 3.30 | 3.15 | 3.26 | +3.49% | 2,736 |
06/18/2026 | 3.30 | 3.30 | 3.15 | 3.15 | -1.56% | 11,323 |
06/17/2026 | 3.15 | 3.34 | 3.15 | 3.20 | +0.31% | 15,377 |
06/16/2026 | 3.12 | 3.37 | 3.10 | 3.19 | +1.92% | 34,293 |
06/15/2026 | 3.33 | 3.34 | 3.13 | 3.13 | -6.29% | 11,594 |
06/12/2026 | 3.35 | 3.35 | 3.21 | 3.34 | +0.30% | 3,449 |
06/11/2026 | 3.30 | 3.33 | 3.22 | 3.33 | +4.06% | 1,535 |
06/10/2026 | 3.20 | 3.27 | 3.19 | 3.20 | -1.54% | 8,510 |
06/09/2026 | 3.36 | 3.40 | 3.25 | 3.25 | -4.13% | 13,491 |
06/08/2026 | 3.39 | 3.48 | 3.32 | 3.39 | -0.88% | 12,644 |
06/05/2026 | 3.57 | 3.67 | 3.34 | 3.42 | -4.74% | 11,233 |
06/04/2026 | 3.72 | 3.72 | 3.52 | 3.59 | -1.37% | 14,514 |