Free Trial

Nephros (NEPH) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free NEPH Stock Alerts
$2.19
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Nephros Stock Price Performance

5 Day
Performance
+4.29%
1 Month
Performance
+0.46%
3 Month
Performance
-38.39%
6 Month
Performance
+36.70%
Year-To-Date
Performance
-36.71%
1 Year
Performance
+54.77%
Receive NEPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nephros and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

NEPH Stock Chart for Thursday, April, 25, 2024

NEPH Chart by TradingView

Nephros Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$2.11$2.19
+3.79%		$2.23$2.117,314 shs$23.08 million
04/23/2024$2.09$2.11
+0.96%		$2.14$2.091,242 shs$22.24 million
04/22/2024$2.10$2.09
-0.48%		$2.13$2.0626,048 shs$22.04 million
04/19/2024$1.99$2.10
+5.53%		$2.14$2.048,212 shs$22.13 million
04/18/2024$1.99$1.99$2.19$1.978,166 shs$20.98 million
04/17/2024$2.03$1.99
-1.97%		$2.03$1.9711,985 shs$20.98 million
04/16/2024$1.99$2.03
+2.01%		$2.03$2.004,539 shs$21.40 million
04/15/2024$2.00$1.99
-0.50%		$2.01$1.977,676 shs$20.98 million
04/12/2024$2.00$2.00
-0.02%		$2.08$1.9718,627 shs$21.08 million
04/11/2024$2.12$2.00
-5.64%		$2.13$2.0043,439 shs$21.08 million
04/10/2024$2.19$2.12
-3.20%		$2.22$2.0144,437 shs$22.35 million
04/09/2024$2.14$2.19
+2.34%		$2.19$2.035,345 shs$23.08 million
04/08/2024$2.18$2.14
-1.83%		$2.24$2.1120,893 shs$22.56 million
04/05/2024$2.17$2.18
+0.46%		$2.18$2.064,327 shs$22.98 million
04/04/2024$2.20$2.17
-1.36%		$2.22$2.0812,543 shs$22.87 million
04/03/2024$2.20$2.20$2.25$2.0715,373 shs$23.20 million
04/02/2024$2.20$2.20$2.23$2.0730,883 shs$23.19 million
04/01/2024$2.19$2.20
+0.46%		$2.32$2.1214,779 shs$23.19 million
03/29/2024$2.19$2.19$2.35$2.193,277 shs$23.08 million
03/28/2024$2.33$2.19
-6.01%		$2.35$2.193,277 shs$23.09 million
03/27/2024$2.21$2.33
+5.43%		$2.33$2.24332 shs$24.56 million
03/26/2024$2.18$2.21
+1.38%		$2.29$2.164,345 shs$23.29 million
03/25/2024$2.37$2.18
-8.02%		$2.49$2.178,715 shs$22.98 million
03/22/2024$2.21$2.37
+7.24%		$2.37$2.1624,124 shs$24.98 million
03/21/2024$2.21$2.21$2.27$2.194,322 shs$23.29 million
03/20/2024$2.16$2.21
+2.31%		$2.21$2.124,006 shs$23.29 million
03/19/2024$2.11$2.16
+2.37%		$2.24$2.0731,613 shs$22.64 million
03/18/2024$2.17$2.11
-2.76%		$2.14$2.0617,336 shs$22.11 million
03/15/2024$2.16$2.17
+0.46%		$2.29$2.1721,399 shs$22.74 million
03/14/2024$2.26$2.16
-4.42%		$2.32$2.169,455 shs$22.65 million
03/13/2024$2.32$2.26
-2.59%		$2.39$2.269,848 shs$23.70 million
03/12/2024$2.43$2.32
-4.53%		$2.49$2.3227,147 shs$24.31 million
03/11/2024$2.70$2.43
-10.00%		$2.70$2.3028,487 shs$25.47 million
03/08/2024$3.02$2.70
-10.60%		$2.99$2.6739,060 shs$28.30 million
03/07/2024$3.10$3.02
-2.58%		$3.16$2.8815,172 shs$31.65 million
03/06/2024$3.01$3.10
+2.99%		$3.19$3.0031,058 shs$32.49 million
03/05/2024$2.97$3.01
+1.35%		$3.08$2.8335,441 shs$31.55 million
03/04/2024$3.09$2.97
-3.88%		$3.12$2.8651,335 shs$31.14 million
03/01/2024$3.16$3.09
-2.22%		$3.21$3.0914,139 shs$32.38 million
02/29/2024$3.10$3.16
+1.94%		$3.25$3.0722,165 shs$33.13 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/28/2024$3.35$3.10
-7.46%		$3.45$3.0118,335 shs$32.49 million
02/27/2024$3.46$3.35
-3.04%		$3.55$3.353,091 shs$35.11 million
02/26/2024$3.72$3.46
-7.12%		$3.73$3.0928,917 shs$36.21 million
02/23/2024$3.54$3.72
+5.08%		$3.73$3.4210,549 shs$38.99 million
02/22/2024$3.50$3.54
+1.14%		$3.57$3.4111,682 shs$37.10 million
02/21/2024$3.51$3.50
-0.28%		$3.53$3.475,952 shs$36.68 million
02/20/2024$3.51$3.51$3.63$3.4747,813 shs$36.79 million
02/19/2024$3.51$3.51
-0.08%		$3.59$3.504,800 shs$36.80 million
02/16/2024$3.51$3.50
-0.28%		$3.59$3.434,876 shs$36.68 million
02/15/2024$3.50$3.51
+0.29%		$3.51$3.435,513 shs$36.80 million
02/14/2024$3.50$3.50$3.53$3.462,168 shs$36.70 million
02/13/2024$3.50$3.50$3.55$3.4510,696 shs$36.68 million
02/12/2024$3.57$3.50
-1.96%		$3.63$3.4819,543 shs$36.68 million
02/09/2024$3.55$3.57
+0.56%		$3.64$3.4537,258 shs$37.41 million
02/08/2024$3.52$3.55
+0.85%		$3.66$3.519,657 shs$37.20 million
02/07/2024$3.61$3.52
-2.49%		$3.76$3.5122,477 shs$36.89 million
02/06/2024$3.60$3.61
+0.28%		$3.71$3.5612,498 shs$37.83 million
02/05/2024$3.74$3.60
-3.74%		$3.67$3.5438,836 shs$37.73 million
02/02/2024$3.74$3.74$3.83$3.6523,985 shs$39.20 million
02/01/2024$3.55$3.74
+5.35%		$3.75$3.5324,468 shs$39.20 million
01/31/2024$3.51$3.55
+1.14%		$3.63$3.4431,126 shs$37.22 million
01/30/2024$3.49$3.51
+0.57%		$3.58$3.4017,570 shs$36.79 million
01/29/2024$3.58$3.49
-2.51%		$3.59$3.2081,528 shs$36.58 million
01/26/2024$3.55$3.58
+0.71%		$3.75$3.5030,280 shs$37.52 million
01/25/2024$3.55$3.55
+0.13%		$3.59$3.536,148 shs$37.25 million
01/24/2024$3.53$3.55
+0.57%		$3.64$3.489,006 shs$37.20 million

Related Companies:
This page (NASDAQ:NEPH) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings