MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEPH — Nephros Inc.
NasdaqNephros Inc.
$3.02
-0.53(-14.93%)
- O
- 3.57
- H
- 3.79
- L
- 3.01
- V
- 179.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.02
Period Return+54.08%
Period High$6.42
Period Low$1.64
Avg Daily Volume42.5K
Total Trading Days365
NEPH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.57 | $3.79 | $3.01 | $3.02 | $-0.53 | -14.93% | 179,364 | $3.23 | $3.01 $3.79 |
| Oct 5, 2026 | $3.67 | $3.74 | $3.55 | $3.55 | $-0.12 | -3.27% | 17,840 | $3.64 | $3.55 $3.74 |
| Oct 2, 2026 | $3.71 | $3.89 | $3.63 | $3.67 | +$0.00 | +0.00% | 16,897 | $3.72 | $3.63 $3.89 |
| Oct 1, 2026 | $3.71 | $3.80 | $3.50 | $3.67 | $-0.04 | -1.08% | 46,513 | $3.62 | $3.50 $3.80 |
| Sep 30, 2026 | $3.89 | $3.89 | $3.71 | $3.71 | $-0.18 | -4.63% | 15,641 | $3.80 | $3.71 $3.89 |
| Sep 29, 2026 | $4.08 | $4.27 | $3.83 | $3.89 | $-0.14 | -3.47% | 29,227 | $3.99 | $3.83 $4.27 |
| Sep 28, 2026 | $4.24 | $4.37 | $4.00 | $4.03 | $-0.20 | -4.73% | 53,555 | $4.19 | $4.00 $4.37 |
| Sep 25, 2026 | $4.12 | $4.33 | $4.07 | $4.23 | +$0.09 | +2.17% | 9,323 | $4.19 | $4.07 $4.33 |
| Sep 24, 2026 | $4.07 | $4.24 | $4.07 | $4.14 | $-0.15 | -3.50% | 1,701 | $4.14 | $4.07 $4.24 |
| Sep 23, 2026 | $4.17 | $4.32 | $4.12 | $4.29 | +$0.12 | +2.88% | 6,708 | $4.23 | $4.12 $4.32 |
| Sep 22, 2026 | $4.26 | $4.30 | $4.17 | $4.17 | $-0.21 | -4.69% | 17,072 | $4.25 | $4.17 $4.30 |
| Sep 21, 2026 | $4.37 | $4.40 | $4.22 | $4.38 | +$0.07 | +1.51% | 21,492 | $4.31 | $4.22 $4.40 |
| Sep 18, 2026 | $4.19 | $4.35 | $4.18 | $4.31 | +$0.08 | +1.89% | 13,963 | $4.25 | $4.18 $4.35 |
| Sep 17, 2026 | $4.26 | $4.42 | $4.05 | $4.23 | $-0.07 | -1.63% | 24,180 | $4.25 | $4.05 $4.42 |
| Sep 16, 2026 | $4.30 | $4.48 | $4.24 | $4.30 | +$0.01 | +0.23% | 10,482 | $4.36 | $4.24 $4.48 |
| Sep 15, 2026 | $4.54 | $4.54 | $4.22 | $4.29 | $-0.14 | -3.16% | 11,947 | $4.42 | $4.22 $4.54 |
| Sep 14, 2026 | $4.48 | $4.60 | $4.38 | $4.43 | $-0.04 | -0.89% | 26,007 | $4.46 | $4.38 $4.60 |
| Sep 11, 2026 | $4.48 | $4.75 | $4.06 | $4.47 | $-0.05 | -1.11% | 41,790 | $4.50 | $4.06 $4.75 |
| Sep 10, 2026 | $4.46 | $4.59 | $4.43 | $4.52 | +$0.00 | +0.00% | 32,033 | $4.49 | $4.43 $4.59 |
| Sep 9, 2026 | $4.36 | $4.73 | $4.35 | $4.52 | +$0.16 | +3.67% | 35,094 | $4.49 | $4.35 $4.73 |
| Sep 8, 2026 | $4.22 | $4.36 | $4.10 | $4.36 | +$0.30 | +7.39% | 17,817 | $4.22 | $4.10 $4.36 |
| Sep 4, 2026 | $4.15 | $4.26 | $4.06 | $4.06 | $-0.12 | -2.87% | 17,872 | $4.16 | $4.06 $4.26 |
| Sep 3, 2026 | $4.27 | $4.28 | $4.06 | $4.18 | $-0.04 | -0.83% | 8,753 | $4.21 | $4.06 $4.28 |
| Sep 2, 2026 | $4.08 | $4.31 | $4.00 | $4.22 | +$0.12 | +2.80% | 15,357 | $4.13 | $4.00 $4.31 |
| Sep 1, 2026 | $4.11 | $4.23 | $4.00 | $4.10 | $-0.18 | -4.21% | 21,634 | $4.12 | $4.00 $4.23 |
| Aug 31, 2026 | $4.54 | $4.59 | $4.03 | $4.28 | $-0.27 | -5.93% | 37,698 | $4.33 | $4.03 $4.59 |
| Aug 28, 2026 | $4.43 | $4.62 | $4.40 | $4.55 | +$0.24 | +5.57% | 21,359 | $4.51 | $4.40 $4.62 |
| Aug 27, 2026 | $4.12 | $4.40 | $4.08 | $4.31 | +$0.26 | +6.42% | 12,118 | $4.21 | $4.08 $4.40 |
| Aug 26, 2026 | $4.35 | $4.62 | $4.04 | $4.05 | $-0.17 | -4.03% | 37,619 | $4.26 | $4.04 $4.62 |
| Aug 25, 2026 | $4.48 | $4.48 | $4.21 | $4.22 | $-0.19 | -4.31% | 38,451 | $4.33 | $4.21 $4.48 |