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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.58$8.5830,500——
2020-12-30$8.33$8.3322,100——
2020-12-29$8.31$8.318,400——
2020-12-28$8.00$8.006,000——
2020-12-24$8.08$8.084,500——
2020-12-23$7.88$7.8822,600——
2020-12-22$7.66$7.6626,700——
2020-12-21$8.02$8.0210,300——
2020-12-18$7.68$7.6834,000——
2020-12-17$8.00$8.0022,100——
2020-12-16$7.75$7.7539,300——
2020-12-15$7.50$7.5030,600——
2020-12-14$7.39$7.3926,800——
2020-12-11$6.87$6.8717,400——
2020-12-10$6.30$6.3016,000——
2020-12-09$6.64$6.6413,900——
2020-12-08$6.49$6.4954,800——
2020-12-07$6.22$6.223,000——
2020-12-04$6.29$6.2915,900——
2020-12-03$6.24$6.244,900——
2020-12-02$6.19$6.1913,000——
2020-12-01$6.43$6.433,400——
2020-11-30$6.24$6.247,400——
2020-11-27$6.06$6.064,500——
2020-11-25$6.19$6.1918,500——
2020-11-24$5.94$5.9458,600——
2020-11-23$5.94$5.9446,600——
2020-11-20$5.86$5.8611,000——
2020-11-19$5.86$5.8637,100——
2020-11-18$5.98$5.9815,800——
2020-11-17$6.00$6.0017,200——
2020-11-16$5.98$5.9820,300——
2020-11-13$6.26$6.2628,200——
2020-11-12$6.25$6.252,200——
2020-11-11$6.25$6.250——
2020-11-10$6.25$6.2513,100——
2020-11-09$6.19$6.1917,600——
2020-11-06$6.02$6.022,900——
2020-11-05$6.24$6.247,700——
2020-11-04$6.36$6.3614,400——
2020-11-03$6.50$6.501,100——
2020-11-02$6.40$6.402,700——
2020-10-30$6.48$6.484,600——
2020-10-29$6.40$6.406,300——
2020-10-28$6.34$6.34500——
2020-10-27$6.48$6.4822,600——
2020-10-26$6.50$6.5010,300——
2020-10-23$6.88$6.88600——
2020-10-22$6.65$6.653,500——
2020-10-21$6.65$6.653,800——
2020-10-20$6.63$6.635,000——
2020-10-19$6.71$6.713,000——
2020-10-16$6.55$6.5512,600——
2020-10-15$6.57$6.571,600——
2020-10-14$6.64$6.642,200——
2020-10-13$6.85$6.851,300——
2020-10-12$7.00$7.003,300——
2020-10-09$6.84$6.842,500——
2020-10-08$6.84$6.842,300——
2020-10-07$6.79$6.791,000——
2020-10-06$6.86$6.861,900——
2020-10-05$6.98$6.9815,000——
2020-10-02$7.04$7.043,000——
2020-10-01$7.10$7.1015,900——
2020-09-30$7.23$7.2339,900——
2020-09-29$7.01$7.0112,100——
2020-09-28$6.85$6.8526,200——
2020-09-25$6.43$6.4369,400——
2020-09-24$5.58$5.5821,600——
2020-09-23$5.90$5.906,600——
2020-09-22$5.97$5.9711,300——
2020-09-21$6.33$6.3342,600——
2020-09-18$6.13$6.1342,200——
2020-09-17$6.68$6.6827,600——
2020-09-16$6.90$6.9018,200——
2020-09-15$7.05$7.053,700——
2020-09-14$7.39$7.3912,900——
2020-09-11$6.90$6.905,900——
2020-09-10$6.81$6.8110,000——
2020-09-09$7.41$7.418,800——
2020-09-08$7.43$7.438,800——
2020-09-04$6.93$6.934,200——
2020-09-03$7.10$7.106,200——
2020-09-02$7.10$7.105,900——
2020-09-01$7.06$7.0619,300——
2020-08-31$6.70$6.7028,700——
2020-08-28$6.81$6.813,700——
2020-08-27$6.79$6.797,400——
2020-08-26$6.80$6.8012,600——
2020-08-25$7.00$7.0014,800——
2020-08-24$7.07$7.073,600——
2020-08-21$7.16$7.164,900——
2020-08-20$7.25$7.2511,200——
2020-08-19$7.43$7.4312,500——
2020-08-18$7.42$7.4211,100——
2020-08-17$7.50$7.506,200——
2020-08-14$7.50$7.5025,200——
2020-08-13$7.70$7.706,700——
2020-08-12$7.60$7.607,800——
2020-08-11$7.89$7.897,300——
2020-08-10$7.52$7.525,800——
2020-08-07$7.84$7.8418,200——
2020-08-06$8.00$8.0012,600——
2020-08-05$8.26$8.261,700——
2020-08-04$8.45$8.459,200——
2020-08-03$8.25$8.2525,300——
2020-07-31$8.11$8.111,700——
2020-07-30$8.19$8.192,100——
2020-07-29$8.01$8.0114,400——
2020-07-28$7.80$7.806,800——
2020-07-27$7.76$7.764,200——
2020-07-24$7.60$7.6012,100——
2020-07-23$7.68$7.6825,400——
2020-07-22$7.38$7.383,500——
2020-07-21$7.32$7.325,700——
2020-07-20$7.28$7.281,400——
2020-07-17$7.49$7.4910,300——
2020-07-16$7.26$7.2613,100——
2020-07-15$7.40$7.4016,300——
2020-07-14$7.49$7.4913,300——
2020-07-13$7.48$7.4824,900——
2020-07-10$7.36$7.368,400——
2020-07-09$7.60$7.6018,200——
2020-07-08$7.50$7.5053,100——
2020-07-07$8.06$8.0612,300——
2020-07-06$8.10$8.105,800——
2020-07-02$8.05$8.052,800——
2020-07-01$8.07$8.073,600——
2020-06-30$8.39$8.392,200——
2020-06-29$8.10$8.103,700——
2020-06-26$8.56$8.5619,600——
2020-06-25$8.40$8.40400——
2020-06-24$8.12$8.126,500——
2020-06-23$8.10$8.106,700——
2020-06-22$8.14$8.144,900——
2020-06-19$8.45$8.455,000——
2020-06-18$8.40$8.408,100——
2020-06-17$8.20$8.207,500——
2020-06-16$8.10$8.101,500——
2020-06-15$8.00$8.007,700——
2020-06-12$7.98$7.986,400——
2020-06-11$7.70$7.7025,100——
2020-06-10$8.10$8.104,000——
2020-06-09$8.00$8.003,000——
2020-06-08$7.95$7.95900——
2020-06-05$7.90$7.903,300——
2020-06-04$8.10$8.102,700——
2020-06-03$8.00$8.005,300——
2020-06-02$7.80$7.802,300——
2020-06-01$7.80$7.807,100——
2020-05-29$7.80$7.803,300——
2020-05-28$7.80$7.8026,900——
2020-05-27$7.60$7.601,800——
2020-05-26$7.45$7.4516,200——
2020-05-22$7.75$7.75800——
2020-05-21$7.51$7.514,700——
2020-05-20$7.75$7.754,600——
2020-05-19$7.19$7.191,800——
2020-05-18$7.07$7.0710,700——
2020-05-15$7.15$7.1515,100——
2020-05-14$7.17$7.171,700——
2020-05-13$6.94$6.9423,300——
2020-05-12$7.55$7.5534,600——
2020-05-11$7.72$7.7211,400——
2020-05-08$8.35$8.3510,500——
2020-05-07$8.60$8.6028,500——
2020-05-06$9.30$9.3067,600——
2020-05-05$8.64$8.6415,900——
2020-05-04$8.10$8.107,600——
2020-05-01$8.20$8.209,600——
2020-04-30$8.50$8.501,500——
2020-04-29$8.53$8.531,100——
2020-04-28$8.76$8.7636,600——
2020-04-27$8.90$8.909,700——
2020-04-24$8.99$8.994,000——
2020-04-23$9.35$9.3552,200——
2020-04-22$8.75$8.759,100——
2020-04-21$8.65$8.654,200——
2020-04-20$9.05$9.0541,700——
2020-04-17$8.00$8.0015,300——
2020-04-16$7.35$7.359,700——
2020-04-15$7.09$7.0910,000——
2020-04-14$7.39$7.3915,300——
2020-04-13$7.85$7.856,600——
2020-04-09$7.90$7.907,000——
2020-04-08$7.35$7.3517,300——
2020-04-07$7.25$7.258,600——
2020-04-06$6.71$6.7130,500——
2020-04-03$6.43$6.4324,400——
2020-04-02$6.15$6.1544,000——
2020-04-01$6.15$6.1524,200——
2020-03-31$6.30$6.3020,500——
2020-03-30$6.10$6.1064,300——
2020-03-27$6.50$6.505,200——
2020-03-26$6.28$6.283,000——
2020-03-25$6.25$6.2515,800——
2020-03-24$6.29$6.2917,500——
2020-03-23$6.25$6.2515,300——
2020-03-20$6.70$6.709,000——
2020-03-19$6.83$6.8338,000——
2020-03-18$6.00$6.0033,600——
2020-03-17$6.47$6.4748,200——
2020-03-16$5.99$5.9921,300——
2020-03-13$6.80$6.8029,300——
2020-03-12$6.49$6.4943,200——
2020-03-11$7.47$7.4761,200——
2020-03-10$8.16$8.1630,800——
2020-03-09$8.22$8.2220,900——
2020-03-06$8.35$8.355,600——
2020-03-05$8.25$8.258,100——
2020-03-04$8.88$8.882,000——
2020-03-03$9.00$9.005,200——
2020-03-02$8.95$8.956,600——
2020-02-28$7.87$7.8726,400——
2020-02-27$8.20$8.2033,900——
2020-02-26$8.31$8.3130,800——
2020-02-25$8.65$8.657,600——
2020-02-24$8.78$8.78600——
2020-02-21$8.82$8.820——
2020-02-20$8.82$8.824,700——
2020-02-19$8.89$8.8926,000——
2020-02-18$8.88$8.8810,400——
2020-02-14$8.78$8.7816,200——
2020-02-13$8.72$8.7211,800——
2020-02-12$8.86$8.868,900——
2020-02-11$9.20$9.202,000——
2020-02-10$9.34$9.347,300——
2020-02-07$8.82$8.827,200——
2020-02-06$9.37$9.371,100——
2020-02-05$9.30$9.3023,000——
2020-02-04$9.15$9.1517,100——
2020-02-03$9.15$9.1510,700——
2020-01-31$8.95$8.9565,500——
2020-01-30$9.45$9.457,900——
2020-01-29$9.45$9.452,600——
2020-01-28$9.45$9.45900——
2020-01-27$9.42$9.423,700——
2020-01-24$9.62$9.622,900——
2020-01-23$9.56$9.561,900——
2020-01-22$9.50$9.508,100——
2020-01-21$9.74$9.747,300——
2020-01-17$9.32$9.3230,900——
2020-01-16$9.98$9.981,100——
2020-01-15$9.79$9.797,400——
2020-01-14$9.65$9.6527,400——
2020-01-13$9.92$9.922,900——
2020-01-10$10.29$10.294,200——
2020-01-09$10.07$10.075,100——
2020-01-08$9.85$9.8529,900——
2020-01-07$9.94$9.948,100——
2020-01-06$10.03$10.0338,000——
2020-01-03$8.85$8.8516,000——
2020-01-02$9.31$9.315,300——