Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free NEPH Stock Alerts

Nephros (NEPH) Stock Chart & Stock Price History

Nephros logo
$1.46
+0.01 (+0.69%)
(As of 11/1/2024 ET)
Compare

Nephros Stock Price Performance

5 Day
Performance
+4.57%
1 Month
Performance
-7.08%
3 Month
Performance
-31.83%
6 Month
Performance
-37.39%
Year-To-Date
Performance
-57.84%
1 Year
Performance
-9.94%
Receive NEPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nephros and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

NEPH Stock Chart for Saturday, November, 2, 2024

NEPH Chart by TradingView

Nephros Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.45$1.46
+0.61%		$1.48$1.46893 shs$15.38 million
10/31/2024$1.43$1.45
+1.40%		$1.50$1.454,683 shs$15.29 million
10/30/2024$1.42$1.43
+0.73%		$1.49$1.4014,925 shs$15.08 million
10/29/2024$1.40$1.42
+1.76%		$1.43$1.421,204 shs$14.96 million
10/28/2024$1.38$1.40
+1.09%		$1.45$1.383,402 shs$14.55 million
10/25/2024$1.36$1.38
+1.15%		$1.43$1.383,293 shs$14.55 million
10/24/2024$1.39$1.36
-1.85%		$1.38$1.363,446 shs$14.39 million
10/23/2024$1.43$1.39
-2.95%		$1.50$1.3817,010 shs$14.66 million
10/22/2024$1.44$1.43
-0.53%		$1.46$1.422,092 shs$15.10 million
10/21/2024$1.47$1.44
-1.75%		$1.49$1.438,901 shs$15.18 million
10/18/2024$1.50$1.43
-4.67%		$1.52$1.4217,590 shs$15.08 million
10/17/2024$1.50$1.50$1.53$1.4810,984 shs$15.82 million
10/16/2024$1.46$1.50
+2.74%		$1.59$1.488,141 shs$15.82 million
10/15/2024$1.50$1.46
-2.67%		$1.50$1.444,843 shs$15.39 million
10/14/2024$1.46$1.50
+2.74%		$1.54$1.4512,362 shs$15.82 million
10/11/2024$1.46$1.46
+0.21%		$1.46$1.433,682 shs$15.39 million
10/10/2024$1.49$1.46
-2.21%		$1.47$1.457,372 shs$15.36 million
10/09/2024$1.50$1.49
-0.67%		$1.49$1.456,401 shs$15.71 million
10/08/2024$1.56$1.50
-3.85%		$1.57$1.4838,301 shs$15.82 million
10/07/2024$1.58$1.56
-1.27%		$1.56$1.552,626 shs$16.45 million
10/04/2024$1.57$1.58
+0.64%		$1.60$1.5568,919 shs$16.66 million
10/03/2024$1.57$1.57$1.60$1.567,095 shs$16.55 million
10/02/2024$1.64$1.57
-4.27%		$1.62$1.5726,188 shs$16.55 million
10/01/2024$1.71$1.64
-4.09%		$1.72$1.6438,601 shs$17.29 million
09/30/2024$1.71$1.71$1.71$1.6833,953 shs$18.03 million
09/27/2024$1.79$1.71
-4.47%		$1.74$1.709,749 shs$18.02 million
09/26/2024$1.79$1.79$1.79$1.7039,974 shs$18.87 million
09/25/2024$1.75$1.79
+2.29%		$1.80$1.743,852 shs$18.87 million
09/24/2024$1.78$1.75
-1.69%		$1.81$1.742,472 shs$18.45 million
09/23/2024$1.84$1.78
-3.26%		$1.80$1.781,428 shs$18.77 million
09/20/2024$1.81$1.84
+1.94%		$1.84$1.6732,147 shs$19.40 million
09/19/2024$1.80$1.81
+0.28%		$1.84$1.786,221 shs$19.03 million
09/18/2024$1.81$1.80
-0.55%		$1.80$1.804,800 shs$18.98 million
09/17/2024$1.80$1.81
+0.56%		$1.81$1.803,436 shs$19.09 million
09/16/2024$1.86$1.80
-3.35%		$1.85$1.792,193 shs$18.98 million
09/13/2024$1.87$1.86
-0.65%		$1.86$1.831,071 shs$19.63 million
09/12/2024$1.89$1.87
-0.55%		$1.92$1.841,049 shs$19.77 million
09/11/2024$1.85$1.89
+1.89%		$1.89$1.842,149 shs$19.88 million
09/10/2024$1.88$1.85
-1.60%		$1.87$1.843,738 shs$19.50 million
09/09/2024$1.88$1.88$1.89$1.852,157 shs$19.82 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$1.85$1.88
+1.62%		$1.89$1.88323 shs$19.82 million
09/05/2024$1.89$1.85
-2.12%		$1.92$1.842,621 shs$19.51 million
09/04/2024$1.88$1.89
+0.80%		$1.89$1.83949 shs$19.93 million
09/03/2024$1.83$1.88
+2.46%		$1.90$1.843,072 shs$19.77 million
09/02/2024$1.83$1.83$1.84$1.831,500 shs$19.30 million
08/30/2024$1.83$1.83$1.84$1.831,584 shs$19.30 million
08/29/2024$1.86$1.83
-1.35%		$1.89$1.832,976 shs$19.30 million
08/28/2024$1.86$1.86
-0.27%		$1.89$1.785,547 shs$19.56 million
08/27/2024$1.85$1.86
+0.54%		$1.93$1.7644,332 shs$19.61 million
08/26/2024$1.84$1.85
+0.54%		$1.85$1.811,826 shs$19.51 million
08/23/2024$1.83$1.84
+0.55%		$1.88$1.841,734 shs$19.40 million
08/22/2024$1.85$1.83
-1.08%		$1.83$1.756,534 shs$19.30 million
08/21/2024$1.85$1.85$1.87$1.7616,441 shs$19.51 million
08/20/2024$1.82$1.85
+1.65%		$1.85$1.85603 shs$19.51 million
08/19/2024$1.84$1.82
-1.27%		$1.85$1.8216,957 shs$19.19 million
08/16/2024$1.87$1.84
-1.42%		$1.86$1.817,153 shs$19.44 million
08/15/2024$1.86$1.87
+0.54%		$1.90$1.843,131 shs$19.72 million
08/14/2024$1.89$1.86
-1.59%		$1.92$1.8630,977 shs$19.61 million
08/13/2024$1.92$1.89
-1.56%		$1.94$1.885,046 shs$19.93 million
08/12/2024$1.96$1.92
-2.04%		$1.94$1.9145,721 shs$20.24 million
08/09/2024$2.12$1.96
-7.55%		$2.09$1.9286,631 shs$20.67 million
08/08/2024$2.14$2.12
-0.93%		$2.15$2.0611,163 shs$22.35 million
08/07/2024$2.18$2.14
-1.83%		$2.15$2.111,530 shs$22.56 million
08/06/2024$2.10$2.18
+3.81%		$2.19$2.0511,565 shs$22.99 million
08/05/2024$2.14$2.10
-1.87%		$2.10$2.0519,126 shs$22.14 million
08/02/2024$2.24$2.14
-4.46%		$2.27$2.133,484 shs$22.56 million
08/01/2024$2.19$2.24
+2.28%		$2.27$2.187,085 shs$23.61 million

Related Companies

This page (NASDAQ:NEPH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored