NASDAQ:NEPH | Historical Stock Price | NEPHROS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-09-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.88$3.68$15.32$63.78$265.54$1,105.652004-09-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.33$3.336,767——
2016-12-29$2.88$2.882,244——
2016-12-28$2.88$2.883,933——
2016-12-27$2.79$2.797,878——
2016-12-23$2.70$2.70111——
2016-12-22$2.88$2.88567——
2016-12-21$3.06$3.06756——
2016-12-20$3.24$3.241,733——
2016-12-19$3.24$3.24400——
2016-12-16$3.33$3.33156——
2016-12-15$3.15$3.15989——
2016-12-14$3.33$3.330——
2016-12-13$3.33$3.330——
2016-12-12$3.33$3.334,089——
2016-12-09$3.15$3.152,844——
2016-12-08$3.15$3.151,511——
2016-12-07$2.88$2.884,333——
2016-12-06$3.60$3.603,756——
2016-12-05$3.51$3.511,467——
2016-12-02$3.51$3.512,789——
2016-12-01$2.88$2.888,144——
2016-11-30$2.61$2.61956——
2016-11-29$2.70$2.701,000——
2016-11-28$2.52$2.52311——
2016-11-25$2.61$2.610——
2016-11-23$2.61$2.61211——
2016-11-22$2.70$2.7044——
2016-11-21$2.88$2.88411——
2016-11-18$2.70$2.7078——
2016-11-17$2.70$2.7033——
2016-11-16$2.70$2.70500——
2016-11-15$2.79$2.791,778——
2016-11-14$2.70$2.705,356——
2016-11-11$2.88$2.882,700——
2016-11-10$2.61$2.61133——
2016-11-09$2.70$2.70656——
2016-11-08$2.79$2.791,933——
2016-11-07$2.88$2.88200——
2016-11-04$2.88$2.885,967——
2016-11-03$2.61$2.61467——
2016-11-02$2.61$2.611,144——
2016-11-01$2.52$2.520——
2016-10-31$2.52$2.5256——
2016-10-28$2.52$2.52422——
2016-10-27$2.79$2.791,500——
2016-10-26$2.88$2.88111——
2016-10-25$2.97$2.974,100——
2016-10-24$2.97$2.976,456——
2016-10-21$2.97$2.970——
2016-10-20$2.97$2.97756——
2016-10-19$2.52$2.521,056——
2016-10-18$2.97$2.971,544——
2016-10-17$2.52$2.522,978——
2016-10-14$2.70$2.701,567——
2016-10-13$2.61$2.611,578——
2016-10-12$2.70$2.7022——
2016-10-11$2.70$2.703,933——
2016-10-10$2.79$2.791,556——
2016-10-07$2.88$2.880——
2016-10-06$2.88$2.883,600——
2016-10-05$2.97$2.970——
2016-10-04$2.97$2.972,767——
2016-10-03$3.33$3.331,756——
2016-09-30$3.33$3.331,256——
2016-09-29$2.88$2.884,622——
2016-09-28$2.88$2.8812,733——
2016-09-27$3.24$3.24211——
2016-09-26$3.33$3.33889——
2016-09-23$3.51$3.51367——
2016-09-22$3.33$3.337,533——
2016-09-21$3.60$3.602,133——
2016-09-20$3.87$3.87678——
2016-09-19$4.05$4.0511——
2016-09-16$3.78$3.785,633——
2016-09-15$3.96$3.96667——
2016-09-14$3.96$3.965,267——
2016-09-13$4.23$4.231,756——
2016-09-12$4.32$4.32767——
2016-09-09$4.23$4.234,267——
2016-09-08$4.23$4.232,467——
2016-09-07$4.68$4.68156——
2016-09-06$4.50$4.50944——
2016-09-02$4.68$4.683,322——
2016-09-01$4.77$4.774,867——
2016-08-31$4.95$4.956,433——
2016-08-30$4.50$4.506,711——
2016-08-29$3.78$3.786,378——
2016-08-26$3.78$3.782,833——
2016-08-25$3.60$3.604,444——
2016-08-24$3.60$3.601,956——
2016-08-23$3.42$3.42500——
2016-08-22$4.05$4.057,800——
2016-08-19$3.42$3.4225,322——
2016-08-18$3.87$3.875,767——
2016-08-17$4.05$4.057,622——
2016-08-16$4.50$4.506,300——
2016-08-15$4.05$4.0517,978——
2016-08-12$3.96$3.9659,867——
2016-08-11$2.70$2.702,144——
2016-08-10$2.61$2.612,289——
2016-08-09$2.43$2.43767——
2016-08-08$2.61$2.61100——
2016-08-05$2.34$2.341,822——
2016-08-04$2.25$2.25889——
2016-08-03$2.25$2.251,756——
2016-08-02$2.52$2.524,078——
2016-08-01$2.34$2.34556——
2016-07-29$2.43$2.43478——
2016-07-28$2.34$2.341,500——
2016-07-27$2.43$2.43278——
2016-07-26$2.34$2.34400——
2016-07-25$2.34$2.34444——
2016-07-22$2.34$2.341,556——
2016-07-21$2.34$2.34844——
2016-07-20$2.34$2.341,756——
2016-07-19$2.34$2.34333——
2016-07-18$2.43$2.431,422——
2016-07-15$2.34$2.341,522——
2016-07-14$2.43$2.431,967——
2016-07-13$2.97$2.978,911——
2016-07-12$2.25$2.25922——
2016-07-11$2.52$2.521,600——
2016-07-08$2.43$2.431,111——
2016-07-07$2.25$2.25778——
2016-07-06$2.34$2.342,733——
2016-07-05$2.34$2.34644——
2016-07-01$2.61$2.61400——
2016-06-30$2.34$2.34444——
2016-06-29$2.34$2.34611——
2016-06-28$2.43$2.43656——
2016-06-27$2.34$2.34567——
2016-06-24$2.43$2.432,478——
2016-06-23$2.43$2.432,978——
2016-06-22$2.52$2.52333——
2016-06-21$2.52$2.522,722——
2016-06-20$2.70$2.70500——
2016-06-17$3.06$3.06556——
2016-06-16$2.70$2.70444——
2016-06-15$2.70$2.702,511——
2016-06-14$2.61$2.611,278——
2016-06-13$2.70$2.702,267——
2016-06-10$3.15$3.15833——
2016-06-09$3.06$3.06344——
2016-06-08$2.88$2.88722——
2016-06-07$2.79$2.79533——
2016-06-06$3.15$3.15778——
2016-06-03$2.88$2.882,500——
2016-06-02$2.70$2.70456——
2016-06-01$2.88$2.881,678——
2016-05-31$2.70$2.70356——
2016-05-27$2.70$2.703,444——
2016-05-26$2.88$2.881,022——
2016-05-25$2.70$2.701,267——
2016-05-24$2.70$2.70667——
2016-05-23$2.70$2.70611——
2016-05-20$2.88$2.882,544——
2016-05-19$2.34$2.34567——
2016-05-18$2.43$2.433,033——
2016-05-17$2.43$2.4311,178——
2016-05-16$2.88$2.884,400——
2016-05-13$2.79$2.79378——
2016-05-12$2.52$2.521,333——
2016-05-11$3.15$3.151,478——
2016-05-10$3.42$3.42367——
2016-05-09$3.15$3.1544——
2016-05-06$2.88$2.88511——
2016-05-05$2.79$2.79100——
2016-05-04$2.61$2.61456——
2016-05-03$2.70$2.70800——
2016-05-02$3.15$3.15544——
2016-04-29$2.88$2.886,811——
2016-04-28$3.15$3.156,022——
2016-04-27$3.33$3.334,133——
2016-04-26$3.60$3.609,044——
2016-04-25$2.34$2.34333——
2016-04-22$2.88$2.88978——
2016-04-21$2.79$2.791,733——
2016-04-20$2.70$2.70278——
2016-04-19$2.70$2.70511——
2016-04-18$3.15$3.157,311——
2016-04-15$2.52$2.521,811——
2016-04-14$2.52$2.523,744——
2016-04-13$2.34$2.34489——
2016-04-12$2.34$2.340——
2016-04-11$2.34$2.34733——
2016-04-08$2.52$2.522,956——
2016-04-07$2.88$2.88900——
2016-04-06$2.88$2.88844——
2016-04-05$2.25$2.252,467——
2016-04-04$2.88$2.880——
2016-04-01$2.88$2.881,189——
2016-03-31$2.34$2.340——
2016-03-30$2.34$2.342,400——
2016-03-29$2.88$2.881,089——
2016-03-28$2.52$2.52467——
2016-03-24$2.43$2.43722——
2016-03-23$2.88$2.88222——
2016-03-22$2.97$2.971,044——
2016-03-21$2.97$2.970——
2016-03-18$2.97$2.972,400——
2016-03-17$3.33$3.33511——
2016-03-16$3.42$3.42689——
2016-03-15$2.61$2.615,789——
2016-03-14$3.15$3.152,278——
2016-03-11$3.33$3.33211——
2016-03-10$2.97$2.970——
2016-03-09$2.97$2.97467——
2016-03-08$2.88$2.881,211——
2016-03-07$3.60$3.60167——
2016-03-04$3.60$3.600——
2016-03-03$3.60$3.6011——
2016-03-02$2.88$2.88222——
2016-03-01$3.06$3.060——
2016-02-29$3.06$3.06478——
2016-02-26$3.60$3.6044——
2016-02-25$3.33$3.331,289——
2016-02-24$2.88$2.880——
2016-02-23$2.88$2.882,067——
2016-02-22$2.70$2.7033——
2016-02-19$2.43$2.431,756——
2016-02-18$2.70$2.70678——
2016-02-17$2.70$2.70411——
2016-02-16$2.70$2.70200——
2016-02-12$2.52$2.52111——
2016-02-11$2.70$2.705,689——
2016-02-10$3.24$3.24478——
2016-02-09$3.24$3.24733——
2016-02-08$3.24$3.24222——
2016-02-05$3.60$3.60300——
2016-02-04$3.60$3.60167——
2016-02-03$3.60$3.602,144——
2016-02-02$3.42$3.42700——
2016-02-01$3.51$3.511,222——
2016-01-29$3.15$3.15167——
2016-01-28$3.51$3.510——
2016-01-27$3.51$3.51289——
2016-01-26$3.15$3.15578——
2016-01-25$3.51$3.51167——
2016-01-22$3.60$3.600——
2016-01-21$3.60$3.6067——
2016-01-20$3.60$3.60356——
2016-01-19$2.97$2.974,356——
2016-01-15$3.06$3.0633——
2016-01-14$2.70$2.70978——
2016-01-13$3.06$3.06889——
2016-01-12$3.06$3.060——
2016-01-11$3.06$3.0622——
2016-01-08$2.97$2.970——
2016-01-07$2.97$2.970——
2016-01-06$2.97$2.97822——
2016-01-05$2.97$2.971,033——
2016-01-04$1.98$1.980——