Nephros Inc (NEPH) Historical Stock Data
5.79 ↑0.39 (7.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEPH is up 0.80% a day on average. There have been 18 days where Nephros Inc closed green and 12 days where NEPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.35 | 5.79 | ↑$0.44 (8.13%) | 5.25 | 5.90 | 70.50K |
| 2025-12-03 | 5.37 | 5.40 | ↑$0.03 (0.56%) | 5.06 | 5.60 | 49.20K |
| 2025-12-02 | 5.21 | 5.31 | ↑$0.10 (1.92%) | 5.10 | 5.54 | 55.94K |
| 2025-12-01 | 4.90 | 5.23 | ↑$0.33 (6.73%) | 4.89 | 5.63 | 81.46K |
| 2025-11-28 | 5.51 | 4.88 | ↓$0.63 (-11.43%) | 4.50 | 5.51 | 90.26K |
| 2025-11-26 | 5.72 | 5.41 | ↓$0.31 (-5.42%) | 5.37 | 6.42 | 150.11K |
| 2025-11-25 | 4.91 | 5.69 | ↑$0.78 (15.89%) | 4.91 | 5.85 | 103.65K |
| 2025-11-24 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.87 | 5.16 | 43.69K |
| 2025-11-21 | 4.93 | 4.87 | ↓$0.06 (-1.22%) | 4.84 | 5.09 | 17.62K |
| 2025-11-20 | 5.09 | 4.92 | ↓$0.17 (-3.34%) | 4.88 | 5.23 | 28.93K |
| 2025-11-19 | 5.51 | 5.03 | ↓$0.48 (-8.71%) | 4.97 | 5.51 | 43.61K |
| 2025-11-18 | 5.42 | 5.45 | ↑$0.03 (0.55%) | 5.31 | 5.70 | 28.63K |
| 2025-11-17 | 4.46 | 5.43 | ↑$0.97 (21.75%) | 4.43 | 5.70 | 248.70K |
| 2025-11-14 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.27 | 4.53 | 32.92K |
| 2025-11-13 | 4.56 | 4.42 | ↓$0.14 (-3.07%) | 4.39 | 4.56 | 20.31K |
| 2025-11-12 | 4.31 | 4.56 | ↑$0.25 (5.80%) | 4.30 | 4.72 | 75.44K |
| 2025-11-11 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.06 | 4.41 | 77.89K |
| 2025-11-10 | 4.53 | 4.29 | ↓$0.24 (-5.30%) | 3.66 | 4.57 | 233.51K |
| 2025-11-07 | 5.30 | 4.60 | ↓$0.70 (-13.21%) | 4.53 | 5.33 | 80.19K |
| 2025-11-06 | 5.58 | 5.20 | ↓$0.38 (-6.81%) | 5.00 | 5.84 | 42.78K |
| 2025-11-05 | 5.27 | 5.69 | ↑$0.42 (7.97%) | 5.17 | 5.73 | 41.88K |
| 2025-11-04 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.09 | 5.73 | 35.85K |
| 2025-11-03 | 5.71 | 5.37 | ↓$0.34 (-5.95%) | 5.18 | 5.71 | 96.23K |
| 2025-10-31 | 5.63 | 5.70 | ↑$0.07 (1.24%) | 5.31 | 5.90 | 89.75K |
| 2025-10-30 | 5.50 | 5.61 | ↑$0.11 (2.00%) | 5.39 | 5.69 | 25.75K |
| 2025-10-29 | 5.70 | 5.45 | ↓$0.25 (-4.39%) | 5.40 | 5.82 | 51.19K |
| 2025-10-28 | 5.27 | 5.74 | ↑$0.47 (8.92%) | 5.09 | 5.97 | 116.68K |
| 2025-10-27 | 5.21 | 5.42 | ↑$0.21 (4.03%) | 4.86 | 5.53 | 90.48K |
| 2025-10-24 | 5.16 | 5.23 | ↑$0.07 (1.36%) | 5.09 | 5.38 | 48.77K |
| 2025-10-23 | 4.88 | 5.14 | ↑$0.26 (5.33%) | 4.69 | 5.18 | 90.28K |
Create an account or log in to view more rows.
$NEPH Wish I shorted
$NEPH 5 minute looks sexy
$NEPH see you on the moon
$NEPH my put options are fine
$NEPH News?
$NEPH Who else bought the dip on Friday?
$NEPH has just been halted from trading due to volatility.
$NEPH Any red I see I shall buy
$NEPH how low can she go
$NEPH has just been halted from trading due to volatility.