5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+64.74%
3 MONTH PERFORMANCE
+107.28%
6 MONTH PERFORMANCE
+94.41%
YEAR-TO-DATE PERFORMANCE
+112.93%
1 YEAR PERFORMANCE
+43.58%
Nephros, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $2.87 | $3.14 (9.41%) | $3.14 | $2.87 | 16.94 K | |
| 05/30/2025 | $2.61 | $2.72 (4.21%) | $2.72 | $2.56 | 17.01 K | $28.83 M |
| 05/29/2025 | $2.92 | $2.63 (-9.93%) | $2.94 | $2.28 | 67.54 K | $27.88 M |
| 05/28/2025 | $3.00 | $2.92 (-2.67%) | $3.15 | $2.90 | 15.81 K | $30.95 M |
| 05/27/2025 | $2.93 | $2.93 (0%) | $3.15 | $2.92 | 52.90 K | $31.06 M |
| 05/23/2025 | $2.62 | $2.92 (11.45%) | $2.96 | $2.62 | 75.11 K | $30.95 M |
| 05/22/2025 | $2.25 | $2.63 (16.89%) | $2.67 | $2.23 | 71.32 K | $27.88 M |
| 05/21/2025 | $2.30 | $2.26 (-1.74%) | $2.31 | $2.25 | 5.20 K | $23.96 M |
| 05/20/2025 | $2.18 | $2.30 (5.5%) | $2.35 | $2.18 | 28.70 K | $24.38 M |
| 05/19/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.05 | 9.73 K | $22.79 M |
| 05/16/2025 | $2.11 | $2.16 (2.37%) | $2.25 | $2.11 | 4.75 K | $22.90 M |
| 05/15/2025 | $2.16 | $2.14 (-0.93%) | $2.20 | $2.14 | 1.63 K | $22.68 M |
| 05/14/2025 | $2.17 | $2.09 (-3.69%) | $2.19 | $2.06 | 10.12 K | $22.15 M |
| 05/13/2025 | $2.08 | $2.17 (4.33%) | $2.23 | $2.08 | 10.25 K | $23.00 M |
| 05/12/2025 | $2.02 | $2.07 (2.48%) | $2.08 | $1.95 | 20.72 K | $21.94 M |
| 05/09/2025 | $2.25 | $1.90 (-15.56%) | $2.29 | $1.88 | 25.85 K | $20.14 M |
| 05/08/2025 | $1.96 | $1.99 (1.53%) | $1.99 | $1.96 | 9.26 K | $20.98 M |
| 05/07/2025 | $1.88 | $1.95 (3.72%) | $1.95 | $1.83 | 1.50 K | $20.56 M |
| 05/06/2025 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.78 | 10.68 K | $18.98 M |
| 05/05/2025 | $1.84 | $1.85 (0.54%) | $1.90 | $1.83 | 4.50 K | $19.51 M |
| 05/02/2025 | $1.82 | $1.90 (4.4%) | $1.99 | $1.82 | 3.20 K | $20.03 M |
| 05/01/2025 | $2.00 | $1.82 (-9%) | $2.00 | $1.64 | 7.50 K | $19.19 M |
| 04/30/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.91 | 10.45 K | $21.09 M |
| 04/29/2025 | $1.93 | $1.99 (3.11%) | $2.10 | $1.88 | 6.00 K | $20.98 M |
| 04/28/2025 | $1.94 | $2.00 (3.09%) | $2.01 | $1.80 | 6.50 K | $21.09 M |
| 04/25/2025 | $1.99 | $2.01 (1.01%) | $2.06 | $1.96 | 3.55 K | $21.19 M |
| 04/24/2025 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.96 | 1.14 K | $20.67 M |
| 04/23/2025 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.86 | 3.90 K | $19.61 M |
| 04/22/2025 | $1.97 | $1.89 (-4.06%) | $1.97 | $1.89 | 5.06 K | $19.93 M |
| 04/21/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 719 | $20.77 M |
| 04/17/2025 | $1.89 | $2.00 (5.82%) | $2.00 | $1.89 | 2.32 K | $21.09 M |
| 04/16/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 2.33 K | $19.93 M |
| 04/15/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.97 | 1.40 K | $20.77 M |
| 04/14/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $1.96 | 3.40 K | $21.30 M |
| 04/11/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 2 | $20.03 M |
| 04/10/2025 | $1.85 | $1.90 (2.7%) | $1.99 | $1.85 | 4.61 K | $20.03 M |
| 04/09/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.81 | 32.04 K | $19.72 M |
| 04/08/2025 | $1.93 | $1.81 (-6.22%) | $2.00 | $1.81 | 10.51 K | $19.09 M |
| 04/07/2025 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.66 | 21.30 K | $20.56 M |
| 04/04/2025 | $2.11 | $2.04 (-3.32%) | $2.19 | $2.03 | 25.80 K | $21.51 M |
| 04/03/2025 | $2.14 | $2.13 (-0.47%) | $2.22 | $2.08 | 21.42 K | $22.46 M |
| 04/02/2025 | $1.83 | $2.03 (10.93%) | $2.04 | $1.82 | 42.65 K | $21.41 M |
| 04/01/2025 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.77 | 10.36 K | $19.09 M |
| 03/31/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.72 | 24.90 K | $18.14 M |
| 03/28/2025 | $1.69 | $1.67 (-1.18%) | $1.74 | $1.66 | 8.20 K | $17.61 M |
| 03/27/2025 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.55 | 20.10 K | $17.61 M |
| 03/26/2025 | $1.56 | $1.60 (2.56%) | $1.60 | $1.56 | 1.00 K | $16.87 M |
| 03/25/2025 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.54 | 3.53 K | $16.24 M |
| 03/24/2025 | $1.58 | $1.52 (-3.8%) | $1.62 | $1.51 | 2.90 K | $16.03 M |
| 03/21/2025 | $1.54 | $1.55 (0.65%) | $1.55 | $1.49 | 14.10 K | $16.34 M |
| 03/20/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.49 | 4.70 K | $15.82 M |
| 03/19/2025 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.49 | 14.50 K | $15.71 M |
| 03/18/2025 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.52 | 6.19 K | $16.03 M |
| 03/17/2025 | $1.55 | $1.61 (3.87%) | $1.74 | $1.50 | 7.91 K | $16.98 M |
| 03/14/2025 | $1.72 | $1.63 (-5.23%) | $1.75 | $1.53 | 8.81 K | $17.19 M |
| 03/13/2025 | $1.58 | $1.62 (2.53%) | $1.62 | $1.58 | 1.00 K | $17.08 M |
| 03/12/2025 | $1.59 | $1.66 (4.4%) | $1.76 | $1.57 | 2.85 K | $17.50 M |
| 03/11/2025 | $1.80 | $1.62 (-10%) | $1.81 | $1.52 | 23.40 K | $17.08 M |
| 03/10/2025 | $1.69 | $1.62 (-4.14%) | $1.84 | $1.60 | 29.20 K | $17.08 M |
| 03/07/2025 | $1.51 | $1.65 (9.27%) | $1.70 | $1.51 | 11.40 K | $17.40 M |
| 03/06/2025 | $1.55 | $1.43 (-7.74%) | $1.59 | $1.43 | 10.41 K | $15.08 M |
| 03/05/2025 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.45 | 7.14 K | $15.39 M |
| 03/04/2025 | $1.41 | $1.48 (4.96%) | $1.48 | $1.40 | 9.05 K | $15.61 M |
| 03/03/2025 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.39 | 51.42 K | $14.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
