5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+20.25%
3 MONTH PERFORMANCE
+22.50%
6 MONTH PERFORMANCE
+34.25%
YEAR-TO-DATE PERFORMANCE
+33.33%
1 YEAR PERFORMANCE
-2.00%
Nephros, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.97 | 1,378 | $20.77 M |
| 04/14/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $1.96 | 3,400 | $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 | 4,614 | $20.03 M |
| 04/09/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.81 | 32,043 | $19.72 M |
| 04/08/2025 | $1.93 | $1.81 (-6.22%) | $2.00 | $1.81 | 10,509 | $19.09 M |
| 04/07/2025 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.66 | 21,300 | $20.56 M |
| 04/04/2025 | $2.11 | $2.04 (-3.32%) | $2.19 | $2.03 | 25,800 | $21.51 M |
| 04/03/2025 | $2.14 | $2.13 (-0.47%) | $2.22 | $2.08 | 21,424 | $22.46 M |
| 04/02/2025 | $1.83 | $2.03 (10.93%) | $2.04 | $1.82 | 42,648 | $21.41 M |
| 04/01/2025 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.77 | 10,355 | $19.09 M |
| 03/31/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.72 | 24,900 | $18.14 M |
| 03/28/2025 | $1.69 | $1.67 (-1.18%) | $1.74 | $1.66 | 8,200 | $17.61 M |
| 03/27/2025 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.55 | 20,100 | $17.61 M |
| 03/26/2025 | $1.56 | $1.60 (2.56%) | $1.60 | $1.56 | 1,000 | $16.87 M |
| 03/25/2025 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.54 | 3,526 | $16.24 M |
| 03/24/2025 | $1.58 | $1.52 (-3.8%) | $1.62 | $1.51 | 2,900 | $16.03 M |
| 03/21/2025 | $1.54 | $1.55 (0.65%) | $1.55 | $1.49 | 14,100 | $16.34 M |
| 03/20/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.49 | 4,700 | $15.82 M |
| 03/19/2025 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.49 | 14,500 | $15.71 M |
| 03/18/2025 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.52 | 6,191 | $16.03 M |
| 03/17/2025 | $1.55 | $1.61 (3.87%) | $1.74 | $1.50 | 7,911 | $16.98 M |
| 03/14/2025 | $1.72 | $1.63 (-5.23%) | $1.75 | $1.53 | 8,812 | $17.19 M |
| 03/13/2025 | $1.58 | $1.62 (2.53%) | $1.62 | $1.58 | 1,000 | $17.08 M |
| 03/12/2025 | $1.59 | $1.66 (4.4%) | $1.76 | $1.57 | 2,849 | $17.50 M |
| 03/11/2025 | $1.80 | $1.62 (-10%) | $1.81 | $1.52 | 23,400 | $17.08 M |
| 03/10/2025 | $1.69 | $1.62 (-4.14%) | $1.84 | $1.60 | 29,200 | $17.08 M |
| 03/07/2025 | $1.51 | $1.65 (9.27%) | $1.70 | $1.51 | 11,400 | $17.40 M |
| 03/06/2025 | $1.55 | $1.43 (-7.74%) | $1.59 | $1.43 | 10,413 | $15.08 M |
| 03/05/2025 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.45 | 7,144 | $15.39 M |
| 03/04/2025 | $1.41 | $1.48 (4.96%) | $1.48 | $1.40 | 9,047 | $15.61 M |
| 03/03/2025 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.39 | 51,421 | $14.87 M |
| 02/28/2025 | $1.57 | $1.51 (-3.82%) | $1.66 | $1.51 | 3,304 | $15.92 M |
| 02/27/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 1,623 | $16.87 M |
| 02/26/2025 | $1.46 | $1.53 (4.79%) | $1.53 | $1.46 | 4,300 | $16.13 M |
| 02/25/2025 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.46 | 48,326 | $15.39 M |
| 02/24/2025 | $1.51 | $1.57 (3.97%) | $1.57 | $1.49 | 5,747 | $16.55 M |
| 02/21/2025 | $1.52 | $1.53 (0.66%) | $1.53 | $1.48 | 4,706 | $16.13 M |
| 02/20/2025 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 50,505 | $15.71 M |
| 02/19/2025 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.49 | 6,710 | $16.13 M |
| 02/18/2025 | $1.48 | $1.52 (2.7%) | $1.57 | $1.48 | 3,019 | $16.03 M |
| 02/14/2025 | $1.51 | $1.52 (0.66%) | $1.55 | $1.48 | 45,500 | $16.03 M |
| 02/13/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.53 | 24,925 | $16.45 M |
| 02/12/2025 | $1.53 | $1.53 (0%) | $1.64 | $1.52 | 21,500 | $16.13 M |
| 02/11/2025 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.50 | 83,200 | $15.82 M |
| 02/10/2025 | $1.59 | $1.60 (0.63%) | $1.65 | $1.55 | 28,400 | $16.87 M |
| 02/07/2025 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.55 | 11,731 | $16.66 M |
| 02/06/2025 | $1.49 | $1.55 (4.03%) | $1.65 | $1.49 | 13,226 | $16.34 M |
| 02/05/2025 | $1.56 | $1.51 (-3.21%) | $1.62 | $1.50 | 5,100 | $15.92 M |
| 02/04/2025 | $1.60 | $1.58 (-1.25%) | $1.69 | $1.55 | 26,800 | $16.66 M |
| 02/03/2025 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.56 | 7,400 | $16.66 M |
| 01/31/2025 | $1.67 | $1.59 (-4.79%) | $1.71 | $1.51 | 10,500 | $16.77 M |
| 01/30/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.62 | 20,321 | $17.61 M |
| 01/29/2025 | $1.69 | $1.70 (0.59%) | $1.71 | $1.68 | 2,062 | $17.93 M |
| 01/28/2025 | $1.65 | $1.69 (2.42%) | $1.70 | $1.65 | 7,875 | $17.82 M |
| 01/27/2025 | $1.65 | $1.65 (0%) | $1.67 | $1.64 | 6,316 | $17.40 M |
| 01/24/2025 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.64 | 4,603 | $17.29 M |
| 01/23/2025 | $1.63 | $1.69 (3.68%) | $1.69 | $1.63 | 9,300 | $17.82 M |
| 01/22/2025 | $1.57 | $1.60 (1.91%) | $1.63 | $1.57 | 4,400 | $16.87 M |
| 01/21/2025 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.48 | 32,300 | $16.55 M |
| 01/17/2025 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.60 | 5,900 | $16.87 M |
| 01/16/2025 | $1.65 | $1.65 (0%) | $1.66 | $1.62 | 4,506 | $17.40 M |
| 01/15/2025 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.60 | 8,400 | $16.87 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.
