5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
+74.54%
3 MONTH PERFORMANCE
+134.16%
6 MONTH PERFORMANCE
+149.67%
YEAR-TO-DATE PERFORMANCE
+156.46%
1 YEAR PERFORMANCE
+78.67%
Nephros, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $3.35 | $3.69 (10.29%) | $3.77 | $3.35 | 30.49 K | $36.78 M |
| 06/16/2025 | $4.04 | $3.41 (-15.59%) | $4.20 | $3.29 | 140.54 K | $36.15 M |
| 06/13/2025 | $4.09 | $3.87 (-5.38%) | $4.09 | $3.60 | 59.20 K | $41.02 M |
| 06/12/2025 | $3.81 | $4.01 (5.25%) | $4.07 | $3.81 | 42.30 K | $42.51 M |
| 06/11/2025 | $3.99 | $3.80 (-4.76%) | $4.06 | $3.71 | 73.02 K | $40.28 M |
| 06/10/2025 | $3.87 | $3.88 (0.26%) | $4.26 | $3.70 | 110.54 K | $41.13 M |
| 06/09/2025 | $3.45 | $3.81 (10.43%) | $3.89 | $3.44 | 79.00 K | $40.39 M |
| 06/06/2025 | $3.40 | $3.36 (-1.18%) | $3.47 | $3.33 | 24.12 K | $35.62 M |
| 06/05/2025 | $3.32 | $3.40 (2.41%) | $3.45 | $3.26 | 17.40 K | $36.04 M |
| 06/04/2025 | $3.33 | $3.32 (-0.3%) | $3.43 | $3.28 | 11.51 K | $35.19 M |
| 06/03/2025 | $3.25 | $3.27 (0.62%) | $3.66 | $3.19 | 69.80 K | $34.66 M |
| 06/02/2025 | $2.87 | $3.13 (9.06%) | $3.42 | $2.87 | 53.32 K | $33.18 M |
| 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 |
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.
