Want to see NEPH full AI Analyst Report?
Nephros (NEPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.38 | 3.50 | 3.17 | 3.17 | 3.17 | -3.06% | 12,265 | 0.33 |
| Oct 29, 2026 | 3.17 | 3.31 | 3.09 | 3.27 | 3.27 | +3.15% | 72,436 | 1.97 |
| Oct 28, 2026 | 3.52 | 3.52 | 3.09 | 3.17 | 3.17 | -9.69% | 236,015 | 7.15 |
| Oct 27, 2026 | 3.73 | 3.73 | 3.36 | 3.51 | 3.51 | -3.31% | 46,826 | 1.44 |
| Oct 26, 2026 | 3.56 | 3.70 | 3.53 | 3.63 | 3.63 | +2.83% | 39,086 | 1.22 |
| Oct 23, 2026 | 3.54 | 3.77 | 3.50 | 3.53 | 3.53 | +0.28% | 45,470 | 1.43 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.95% | 4,109 | 0.13 |
| Oct 21, 2026 | 3.58 | 3.71 | 3.51 | 3.59 | 3.59 | +1.99% | 14,211 | 0.45 |
| Oct 20, 2026 | 3.68 | 3.69 | 3.41 | 3.52 | 3.52 | -4.35% | 40,966 | 1.31 |
| Oct 19, 2026 | 3.58 | 3.75 | 3.53 | 3.68 | 3.68 | +0.82% | 47,239 | 1.55 |
| Oct 16, 2026 | 3.45 | 3.65 | 3.39 | 3.65 | 3.65 | +3.99% | 45,997 | 1.54 |
| Oct 15, 2026 | 3.54 | 3.66 | 3.41 | 3.51 | 3.51 | -0.28% | 26,233 | 0.89 |
| Oct 14, 2026 | 3.46 | 3.57 | 3.33 | 3.52 | 3.52 | -1.95% | 9,199 | 0.31 |
| Oct 13, 2026 | 3.53 | 3.60 | 3.42 | 3.59 | 3.59 | +0.56% | 20,601 | 0.70 |
| Oct 12, 2026 | 3.61 | 3.70 | 3.46 | 3.57 | 3.57 | +1.13% | 67,004 | 2.37 |
| Oct 09, 2026 | 3.33 | 3.54 | 3.31 | 3.53 | 3.53 | +7.29% | 35,802 | 1.29 |
| Oct 08, 2026 | 3.16 | 3.30 | 3.11 | 3.29 | 3.29 | +2.81% | 135,657 | 5.26 |
| Oct 07, 2026 | 3.08 | 3.54 | 3.05 | 3.20 | 3.20 | +5.96% | 46,604 | 1.85 |
| Oct 06, 2026 | 3.57 | 3.79 | 3.01 | 3.02 | 3.02 | -14.93% | 179,843 | 8.03 |
| Oct 05, 2026 | 3.67 | 3.74 | 3.55 | 3.55 | 3.55 | -3.27% | 17,535 | 0.78 |
| Oct 02, 2026 | 3.71 | 3.89 | 3.63 | 3.67 | 3.67 | +0.00% | 16,897 | 0.76 |
| Oct 01, 2026 | 3.71 | 3.80 | 3.50 | 3.67 | 3.67 | -1.08% | 46,504 | 2.15 |
| Sep 30, 2026 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -4.63% | 15,640 | 0.73 |
| Sep 29, 2026 | 4.08 | 4.27 | 3.83 | 3.89 | 3.89 | -3.47% | 29,226 | 1.37 |
| Sep 28, 2026 | 4.24 | 4.37 | 4.00 | 4.03 | 4.03 | -4.73% | 53,554 | 2.60 |
| Sep 25, 2026 | 4.12 | 4.33 | 4.07 | 4.23 | 4.23 | +2.17% | 9,322 | 0.46 |
| Sep 24, 2026 | 4.07 | 4.24 | 4.07 | 4.14 | 4.14 | -3.50% | 1,701 | 0.08 |
| Sep 23, 2026 | 4.17 | 4.32 | 4.12 | 4.29 | 4.29 | +2.88% | 6,708 | 0.32 |
| Sep 22, 2026 | 4.26 | 4.30 | 4.17 | 4.17 | 4.17 | -4.69% | 17,072 | 0.82 |
| Sep 21, 2026 | 4.37 | 4.40 | 4.22 | 4.38 | 4.38 | +1.51% | 21,491 | 1.04 |
| Sep 18, 2026 | 4.19 | 4.35 | 4.18 | 4.31 | 4.31 | +1.89% | 13,963 | 0.68 |
| Sep 17, 2026 | 4.26 | 4.42 | 4.05 | 4.23 | 4.23 | -1.63% | 24,179 | 1.20 |
| Sep 16, 2026 | 4.30 | 4.48 | 4.24 | 4.30 | 4.30 | +0.23% | 10,481 | 0.52 |
| Sep 15, 2026 | 4.54 | 4.54 | 4.22 | 4.29 | 4.29 | -3.16% | 11,952 | 0.60 |
| Sep 14, 2026 | 4.48 | 4.60 | 4.38 | 4.43 | 4.43 | -0.89% | 26,007 | 1.31 |
| Sep 11, 2026 | 4.48 | 4.75 | 4.06 | 4.47 | 4.47 | -1.11% | 41,789 | 2.12 |
| Sep 10, 2026 | 4.46 | 4.59 | 4.43 | 4.52 | 4.52 | +0.00% | 32,033 | 1.66 |
| Sep 09, 2026 | 4.36 | 4.73 | 4.35 | 4.52 | 4.52 | +3.67% | 35,093 | 1.86 |
| Sep 08, 2026 | 4.22 | 4.36 | 4.10 | 4.36 | 4.36 | +7.39% | 17,816 | 0.96 |
| Sep 07, 2026 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | -2.87% | 17,872 | 0.96 |
| Sep 03, 2026 | 4.27 | 4.28 | 4.06 | 4.18 | 4.18 | -0.83% | 8,747 | 0.47 |
| Sep 02, 2026 | 4.08 | 4.31 | 4.00 | 4.22 | 4.22 | +2.80% | 15,384 | 0.82 |
| Sep 01, 2026 | 4.11 | 4.23 | 4.00 | 4.10 | 4.10 | -4.21% | 21,388 | 1.15 |
| Aug 31, 2026 | 4.54 | 4.59 | 4.03 | 4.28 | 4.28 | -5.93% | 37,698 | 2.08 |
| Aug 28, 2026 | 4.43 | 4.62 | 4.40 | 4.55 | 4.55 | +5.57% | 21,350 | 1.17 |
| Aug 27, 2026 | 4.12 | 4.40 | 4.08 | 4.31 | 4.31 | +6.42% | 12,118 | 0.66 |
| Aug 26, 2026 | 4.35 | 4.62 | 4.04 | 4.05 | 4.05 | -4.03% | 37,618 | 2.12 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.21 | 4.22 | 4.22 | -4.31% | 38,450 | 2.23 |
| Aug 24, 2026 | 4.18 | 4.49 | 4.16 | 4.41 | 4.41 | +8.09% | 71,553 | 4.32 |