-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
-8.06% -
3 MONTH PERFORMANCE
-18.96% -
6 MONTH PERFORMANCE
-21.92% -
YEAR-TO-DATE PERFORMANCE
-50.58% -
1 YEAR PERFORMANCE
+19.58%
Nephros, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.70 | 9,749 | $17.97 M |
| 09/26/2024 | $1.76 | $1.79 (1.7%) | $1.79 | $1.70 | 40,000 | $18.81 M |
| 09/25/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.74 | 3,900 | $18.81 M |
| 09/24/2024 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.74 | 2,500 | $18.39 M |
| 09/23/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.78 | 1,428 | $18.71 M |
| 09/20/2024 | $1.78 | $1.84 (3.37%) | $1.84 | $1.67 | 32,147 | $19.34 M |
| 09/19/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.78 | 6,221 | $19.02 M |
| 09/18/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 4,880 | $18.92 M |
| 09/17/2024 | $1.80 | $1.81 (0.56%) | $1.81 | $1.80 | 3,436 | $19.02 M |
| 09/16/2024 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.79 | 2,200 | $18.92 M |
| 09/13/2024 | $1.83 | $1.86 (1.64%) | $1.86 | $1.83 | 1,100 | $19.55 M |
| 09/12/2024 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.84 | 1,049 | $19.65 M |
| 09/11/2024 | $1.84 | $1.89 (2.72%) | $1.89 | $1.84 | 2,149 | $19.86 M |
| 09/10/2024 | $1.85 | $1.86 (0.54%) | $1.87 | $1.84 | 3,738 | $19.55 M |
| 09/09/2024 | $1.88 | $1.88 (0%) | $1.89 | $1.85 | 2,200 | $19.76 M |
| 09/06/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 323 | $19.76 M |
| 09/05/2024 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.84 | 2,621 | $19.44 M |
| 09/04/2024 | $1.83 | $1.89 (3.28%) | $1.89 | $1.83 | 949 | $19.86 M |
| 09/03/2024 | $1.84 | $1.88 (2.17%) | $1.90 | $1.84 | 3,100 | $19.76 M |
| 08/30/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.83 | 1,600 | $19.23 M |
| 08/29/2024 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.83 | 3,536 | $19.23 M |
| 08/28/2024 | $1.82 | $1.86 (2.2%) | $1.89 | $1.78 | 5,549 | $19.55 M |
| 08/27/2024 | $1.85 | $1.86 (0.54%) | $1.93 | $1.76 | 44,332 | $19.55 M |
| 08/26/2024 | $1.81 | $1.85 (2.21%) | $1.85 | $1.81 | 1,826 | $19.44 M |
| 08/23/2024 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.84 | 1,734 | $19.34 M |
| 08/22/2024 | $1.80 | $1.83 (1.67%) | $1.83 | $1.75 | 6,534 | $19.23 M |
| 08/21/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.76 | 16,441 | $19.44 M |
| 08/20/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 603 | $19.44 M |
| 08/19/2024 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.82 | 17,000 | $19.13 M |
| 08/16/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.81 | 7,200 | $19.34 M |
| 08/15/2024 | $1.86 | $1.87 (0.54%) | $1.90 | $1.84 | 3,131 | $19.65 M |
| 08/14/2024 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.86 | 31,000 | $19.76 M |
| 08/13/2024 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.88 | 5,046 | $19.86 M |
| 08/12/2024 | $1.94 | $1.92 (-1.03%) | $1.95 | $1.90 | 45,721 | $20.18 M |
| 08/09/2024 | $2.00 | $1.96 (-2%) | $2.09 | $1.92 | 86,631 | $20.60 M |
| 08/08/2024 | $2.12 | $2.13 (0.47%) | $2.15 | $2.06 | 11,200 | $22.44 M |
| 08/07/2024 | $2.11 | $2.14 (1.42%) | $2.15 | $2.11 | 1,530 | $22.49 M |
| 08/06/2024 | $2.05 | $2.18 (6.34%) | $2.19 | $2.05 | 11,600 | $22.91 M |
| 08/05/2024 | $2.05 | $2.10 (2.44%) | $2.10 | $2.05 | 19,126 | $22.07 M |
| 08/02/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.11 | 3,500 | $22.47 M |
| 08/01/2024 | $2.21 | $2.24 (1.36%) | $2.27 | $2.18 | 7,100 | $23.52 M |
| 07/31/2024 | $2.20 | $2.19 (-0.45%) | $2.28 | $2.09 | 39,600 | $23.00 M |
| 07/30/2024 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 2,722 | $23.10 M |
| 07/29/2024 | $2.19 | $2.20 (0.46%) | $2.27 | $2.19 | 18,600 | $23.10 M |
| 07/26/2024 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.16 | 24,715 | $23.00 M |
| 07/25/2024 | $2.20 | $2.21 (0.45%) | $2.21 | $2.15 | 5,334 | $23.21 M |
| 07/24/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.13 | 3,445 | $23.10 M |
| 07/23/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.19 | 2,200 | $23.00 M |
| 07/22/2024 | $2.24 | $2.25 (0.45%) | $2.35 | $2.13 | 25,047 | $23.63 M |
| 07/19/2024 | $2.15 | $2.11 (-1.86%) | $2.19 | $2.11 | 23,881 | $22.16 M |
| 07/18/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 1,199 | $22.79 M |
| 07/17/2024 | $2.21 | $2.16 (-2.26%) | $2.24 | $2.16 | 5,805 | $22.68 M |
| 07/16/2024 | $2.19 | $2.20 (0.46%) | $2.27 | $2.19 | 8,600 | $23.10 M |
| 07/15/2024 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.18 | 10,307 | $23.00 M |
| 07/12/2024 | $2.20 | $2.29 (4.09%) | $2.42 | $2.18 | 17,944 | $24.05 M |
| 07/11/2024 | $2.03 | $2.15 (5.91%) | $2.24 | $2.03 | 61,597 | $22.58 M |
| 07/10/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $2.03 | 1,169 | $21.32 M |
| 07/09/2024 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.04 | 641 | $21.42 M |
| 07/08/2024 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.03 | 2,353 | $21.32 M |
| 07/05/2024 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.02 | 4,115 | $21.84 M |
| 07/03/2024 | $2.06 | $2.08 (0.97%) | $2.09 | $2.06 | 1,769 | $21.84 M |
| 07/02/2024 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.06 | 2,983 | $21.63 M |
| 07/01/2024 | $2.09 | $2.11 (0.96%) | $2.11 | $2.06 | 2,334 | $22.16 M |
| 06/28/2024 | $2.11 | $2.11 (0%) | $2.11 | $2.06 | 2,591 | $22.16 M |