Nephros, Inc.NEPHNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.59 | $4.61 | $4.21 | $4.26 | 27,418 |
| 2/2/2026 | $4.31 | $4.69 | $4.24 | $4.57 | 72,113 |
| 1/30/2026 | $4.36 | $4.45 | $4.28 | $4.31 | 18,918 |
| 1/29/2026 | $4.50 | $4.52 | $4.31 | $4.39 | 21,639 |
| 1/28/2026 | $4.45 | $4.57 | $4.38 | $4.51 | 21,200 |
| 1/27/2026 | $4.47 | $4.55 | $4.38 | $4.43 | 15,300 |
| 1/26/2026 | $4.68 | $4.68 | $4.31 | $4.49 | 39,854 |
| 1/23/2026 | $4.65 | $4.82 | $4.58 | $4.68 | 38,400 |
| 1/22/2026 | $4.60 | $4.70 | $4.55 | $4.66 | 31,921 |
| 1/21/2026 | $4.94 | $4.96 | $4.45 | $4.56 | 38,839 |
| 1/20/2026 | $4.43 | $5.09 | $4.28 | $4.94 | 168,326 |
| 1/16/2026 | $4.45 | $4.63 | $4.31 | $4.48 | 50,827 |
| 1/15/2026 | $4.40 | $4.53 | $4.18 | $4.38 | 49,700 |
| 1/14/2026 | $4.44 | $4.57 | $4.37 | $4.41 | 32,800 |
| 1/13/2026 | $4.62 | $4.73 | $4.34 | $4.42 | 42,120 |
| 1/12/2026 | $4.80 | $4.87 | $4.51 | $4.54 | 153,900 |
| 1/9/2026 | $5.03 | $5.05 | $4.80 | $4.81 | 79,222 |
| 1/8/2026 | $5.16 | $5.22 | $5.01 | $5.01 | 14,717 |
| 1/7/2026 | $5.36 | $5.46 | $5.13 | $5.16 | 24,361 |
| 1/6/2026 | $4.92 | $5.44 | $4.87 | $5.41 | 94,335 |
| 1/5/2026 | $4.75 | $4.98 | $4.74 | $4.86 | 47,929 |
| 1/2/2026 | $4.87 | $4.95 | $4.75 | $4.75 | 24,562 |
| 12/31/2025 | $4.71 | $4.97 | $4.69 | $4.88 | 41,625 |
| 12/30/2025 | $4.90 | $4.91 | $4.70 | $4.72 | 19,311 |
| 12/29/2025 | $4.91 | $5.05 | $4.75 | $4.87 | 55,900 |
| 12/26/2025 | $5.24 | $5.24 | $4.85 | $4.93 | 20,900 |
| 12/24/2025 | $4.75 | $5.23 | $4.75 | $5.23 | 34,100 |
| 12/23/2025 | $4.81 | $4.95 | $4.65 | $4.66 | 32,323 |
| 12/22/2025 | $5.03 | $5.34 | $4.85 | $4.85 | 38,915 |
| 12/19/2025 | $5.10 | $5.32 | $4.96 | $5.03 | 140,045 |
| 12/18/2025 | $4.98 | $5.15 | $4.96 | $5.07 | 26,100 |
| 12/17/2025 | $4.88 | $5.08 | $4.82 | $4.97 | 18,647 |
| 12/16/2025 | $4.86 | $4.99 | $4.80 | $4.85 | 24,824 |
| 12/15/2025 | $4.91 | $5.02 | $4.82 | $4.86 | 29,836 |
| 12/12/2025 | $5.00 | $5.12 | $4.97 | $5.02 | 25,620 |
| 12/11/2025 | $5.12 | $5.15 | $4.83 | $4.97 | 20,800 |
| 12/10/2025 | $5.25 | $5.35 | $5.12 | $5.12 | 18,800 |
| 12/9/2025 | $4.90 | $5.39 | $4.74 | $5.32 | 66,329 |
| 12/8/2025 | $5.65 | $5.76 | $4.45 | $4.93 | 298,102 |
| 12/5/2025 | $5.82 | $5.97 | $5.54 | $5.65 | 28,400 |
| 12/4/2025 | $5.35 | $5.90 | $5.25 | $5.79 | 70,698 |
| 12/3/2025 | $5.37 | $5.60 | $5.06 | $5.40 | 49,231 |
| 12/2/2025 | $5.21 | $5.54 | $5.10 | $5.31 | 55,943 |
| 12/1/2025 | $4.90 | $5.63 | $4.89 | $5.23 | 81,500 |
| 11/28/2025 | $5.51 | $5.51 | $4.50 | $4.88 | 90,300 |
| 11/26/2025 | $5.72 | $6.42 | $5.37 | $5.41 | 150,107 |
| 11/25/2025 | $4.91 | $5.85 | $4.91 | $5.69 | 103,650 |
| 11/24/2025 | $4.87 | $5.16 | $4.87 | $4.87 | 43,700 |
| 11/21/2025 | $4.93 | $5.09 | $4.84 | $4.87 | 17,620 |
| 11/20/2025 | $5.09 | $5.23 | $4.88 | $4.92 | 28,930 |
| 11/19/2025 | $5.51 | $5.51 | $4.97 | $5.03 | 43,610 |
| 11/18/2025 | $5.42 | $5.70 | $5.31 | $5.45 | 28,627 |
| 11/17/2025 | $4.46 | $5.70 | $4.43 | $5.43 | 249,501 |
| 11/14/2025 | $4.36 | $4.53 | $4.26 | $4.40 | 32,915 |
| 11/13/2025 | $4.56 | $4.56 | $4.39 | $4.42 | 20,308 |
| 11/12/2025 | $4.31 | $4.72 | $4.30 | $4.56 | 75,441 |
| 11/11/2025 | $4.29 | $4.41 | $4.06 | $4.33 | 77,900 |
| 11/10/2025 | $4.53 | $4.57 | $3.66 | $4.29 | 233,513 |
| 11/7/2025 | $5.30 | $5.33 | $4.53 | $4.60 | 80,200 |
| 11/6/2025 | $5.58 | $5.84 | $5.00 | $5.20 | 42,800 |