Nephros Inc (NEPH) Historical Stock Data
4.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEPH is down -0.07% a day on average. There have been 14 days where Nephros Inc closed green and 16 days where NEPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.80 | 4.99 | 24.82K |
| 2025-12-15 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.82 | 5.02 | 29.84K |
| 2025-12-12 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.97 | 5.12 | 25.62K |
| 2025-12-11 | 5.12 | 4.97 | ↓$0.15 (-2.93%) | 4.83 | 5.15 | 20.78K |
| 2025-12-10 | 5.25 | 5.12 | ↓$0.13 (-2.48%) | 5.12 | 5.35 | 18.78K |
| 2025-12-09 | 4.90 | 5.32 | ↑$0.42 (8.47%) | 4.74 | 5.39 | 66.33K |
| 2025-12-08 | 5.65 | 4.93 | ↓$0.72 (-12.74%) | 4.45 | 5.76 | 297.70K |
| 2025-12-05 | 5.82 | 5.65 | ↓$0.17 (-2.92%) | 5.54 | 5.97 | 28.39K |
| 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 |
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.