Nephros (NEPH) went public on September 21, 2004, when it opened at a split-adjusted price of $1,080.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $4.66 | $4.89 | $4.52 | $4.77 | 132,480 |
September 2025 | $3.62 | $4.94 | $3.62 | $4.73 | 1,299,243 |
August 2025 | $3.48 | $4.95 | $2.89 | $3.73 | 1,128,801 |
July 2025 | $3.99 | $4.25 | $3.35 | $3.55 | 571,964 |
June 2025 | $2.87 | $5.00 | $2.87 | $4.09 | 1,379,073 |
May 2025 | $2.00 | $3.15 | $1.64 | $2.72 | 453,053 |
April 2025 | $1.83 | $2.22 | $1.66 | $2.00 | 216,421 |
March 2025 | $1.47 | $1.84 | $1.39 | $1.72 | 262,386 |
February 2025 | $1.59 | $1.69 | $1.46 | $1.51 | 395,576 |
January 2025 | $1.49 | $1.72 | $1.45 | $1.59 | 184,748 |
December 2024 | $1.55 | $1.64 | $1.46 | $1.47 | 175,535 |
November 2024 | $1.48 | $1.67 | $1.39 | $1.55 | 218,087 |
October 2024 | $1.72 | $1.72 | $1.36 | $1.45 | 313,988 |
September 2024 | $1.84 | $1.92 | $1.67 | $1.71 | 157,455 |
August 2024 | $2.21 | $2.27 | $1.75 | $1.83 | 331,708 |
July 2024 | $2.09 | $2.42 | $2.02 | $2.19 | 266,300 |
June 2024 | $2.22 | $2.24 | $1.99 | $2.11 | 173,909 |
May 2024 | $2.17 | $2.55 | $2.05 | $2.18 | 416,480 |
April 2024 | $2.29 | $2.41 | $1.97 | $2.23 | 325,078 |
March 2024 | $3.18 | $3.26 | $2.06 | $2.19 | 383,152 |
February 2024 | $3.63 | $3.83 | $3.01 | $3.16 | 361,106 |
January 2024 | $3.51 | $4.00 | $3.20 | $3.55 | 485,905 |
December 2023 | $2.25 | $4.04 | $2.05 | $3.46 | 1,140,034 |
November 2023 | $1.60 | $2.40 | $1.60 | $2.29 | 236,737 |
October 2023 | $1.45 | $1.88 | $1.44 | $1.65 | 217,847 |
