Nephros, Inc. - Price History
Monthly price history for NEPH (Nephros, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.19 | $2.19 |
| March 2024 | $2.19 | $2.19 |
| February 2024 | $3.16 | $3.16 |
| January 2024 | $3.55 | $3.55 |
| December 2023 | $3.46 | $3.46 |
| November 2023 | $2.29 | $2.29 |
| October 2023 | $1.65 | $1.65 |
| September 2023 | $1.48 | $1.48 |
| August 2023 | $1.64 | $1.64 |
| July 2023 | $1.38 | $1.38 |
| June 2023 | $1.55 | $1.55 |
| May 2023 | $1.60 | $1.60 |
| April 2023 | $1.42 | $1.42 |
| March 2023 | $1.07 | $1.07 |
| February 2023 | $1.09 | $1.09 |
| January 2023 | $1.35 | $1.35 |
| December 2022 | $1.16 | $1.16 |
| November 2022 | $1.04 | $1.04 |
| October 2022 | $1.05 | $1.05 |
| September 2022 | $0.91 | $0.91 |
| August 2022 | $1.41 | $1.41 |
| July 2022 | $1.49 | $1.49 |
| June 2022 | $1.53 | $1.53 |
| May 2022 | $1.85 | $1.85 |
| April 2022 | $3.98 | $3.98 |
| March 2022 | $4.40 | $4.40 |
| February 2022 | $4.53 | $4.53 |
| January 2022 | $4.62 | $4.62 |
| December 2021 | $5.90 | $5.90 |
| November 2021 | $6.95 | $6.95 |
| October 2021 | $7.84 | $7.84 |
| September 2021 | $8.77 | $8.77 |
| August 2021 | $8.21 | $8.21 |
| July 2021 | $8.36 | $8.36 |
| June 2021 | $10.15 | $10.15 |
| May 2021 | $8.75 | $8.75 |
| April 2021 | $7.49 | $7.49 |
| March 2021 | $6.65 | $6.65 |
| February 2021 | $7.70 | $7.70 |
| January 2021 | $8.05 | $8.05 |
| December 2020 | $8.58 | $8.58 |
| November 2020 | $6.24 | $6.24 |
| October 2020 | $6.48 | $6.48 |
| September 2020 | $7.23 | $7.23 |
| August 2020 | $6.70 | $6.70 |
| July 2020 | $8.11 | $8.11 |
| June 2020 | $8.39 | $8.39 |
| May 2020 | $7.80 | $7.80 |
| April 2020 | $8.50 | $8.50 |
| March 2020 | $6.30 | $6.30 |
| February 2020 | $7.87 | $7.87 |
| January 2020 | $8.95 | $8.95 |
| December 2019 | $9.95 | $9.95 |
| November 2019 | $8.35 | $8.35 |
| October 2019 | $9.02 | $9.02 |
| September 2019 | $8.05 | $8.05 |
| August 2019 | $6.53 | $6.53 |
| July 2019 | $6.25 | $6.25 |
| June 2019 | $5.49 | $0.61 |
| May 2019 | $4.95 | $0.55 |
| April 2019 | $5.58 | $0.62 |
| March 2019 | $4.32 | $0.48 |
| February 2019 | $4.68 | $0.52 |
| January 2019 | $5.31 | $0.59 |
| December 2018 | $5.13 | $0.57 |
| November 2018 | $6.21 | $0.69 |
| October 2018 | $5.04 | $0.56 |
| September 2018 | $5.43 | $0.60 |
| August 2018 | $5.49 | $0.61 |
| July 2018 | $5.94 | $0.66 |
| June 2018 | $5.47 | $0.61 |
| May 2018 | $5.36 | $0.60 |
| April 2018 | $5.10 | $0.57 |
| March 2018 | $3.78 | $0.42 |
| February 2018 | $4 | $0.44 |
| January 2018 | $4.72 | $0.52 |
| December 2017 | $4.05 | $0.45 |
| November 2017 | $4.50 | $0.50 |
| October 2017 | $4.05 | $0.45 |
| September 2017 | $2.70 | $0.30 |
| August 2017 | $2.25 | $0.25 |
| July 2017 | $2.32 | $0.26 |
| June 2017 | $2.07 | $0.23 |
| May 2017 | $2.70 | $0.30 |
| April 2017 | $2.70 | $0.30 |
| March 2017 | $3.46 | $0.38 |
| February 2017 | $3.60 | $0.40 |
| January 2017 | $4.23 | $0.47 |
| December 2016 | $3.30 | $0.37 |
| November 2016 | $2.62 | $0.29 |
| October 2016 | $2.53 | $0.28 |
| September 2016 | $3.33 | $0.37 |
| August 2016 | $4.95 | $0.55 |
| July 2016 | $2.42 | $0.27 |
| June 2016 | $2.31 | $0.26 |
| May 2016 | $2.70 | $0.30 |
| April 2016 | $2.88 | $0.32 |
| March 2016 | $2.34 | $0.26 |
| February 2016 | $3.02 | $0.34 |
| January 2016 | $3.15 | $0.35 |
| December 2015 | $1.94 | $0.22 |
| November 2015 | $3.15 | $0.35 |
| October 2015 | $3.33 | $0.37 |
| September 2015 | $3.33 | $0.37 |
| August 2015 | $5.01 | $0.56 |
| July 2015 | $5.22 | $0.58 |
| June 2015 | $6.39 | $0.71 |
| May 2015 | $6.93 | $0.77 |
| April 2015 | $6.12 | $0.68 |
| March 2015 | $5.40 | $0.60 |
| February 2015 | $5.31 | $0.59 |
| January 2015 | $6.43 | $0.71 |
| December 2014 | $7.11 | $0.79 |
| November 2014 | $7.38 | $0.82 |
| October 2014 | $7.65 | $0.85 |
| September 2014 | $6.98 | $0.78 |
| August 2014 | $9.90 | $1.10 |
| July 2014 | $10.26 | $1.14 |
| June 2014 | $10.62 | $1.18 |
| May 2014 | $10.35 | $1.15 |
| April 2014 | $6.21 | $0.69 |
| March 2014 | $5.76 | $0.64 |
| February 2014 | $3.64 | $0.40 |
| January 2014 | $3.69 | $0.41 |
| December 2013 | $3.82 | $0.42 |
| November 2013 | $3.51 | $0.39 |
| October 2013 | $3.42 | $0.38 |
| September 2013 | $10.80 | $1.20 |
| August 2013 | $13.95 | $1.55 |
| July 2013 | $10.62 | $1.18 |
| June 2013 | $8.10 | $0.90 |
| May 2013 | $9.09 | $1.01 |
| April 2013 | $6.30 | $0.70 |
| March 2013 | $7.11 | $0.79 |
| February 2013 | $8.19 | $0.91 |
| January 2013 | $11.25 | $1.25 |
| December 2012 | $10.71 | $1.19 |
| November 2012 | $11.52 | $1.28 |
| October 2012 | $10.80 | $1.20 |
| September 2012 | $12.60 | $1.40 |
| August 2012 | $10.62 | $1.18 |
| July 2012 | $14.85 | $1.65 |
| June 2012 | $18 | $2 |
| May 2012 | $19.62 | $2.18 |
| April 2012 | $9.09 | $1.01 |
| March 2012 | $9.45 | $1.05 |
| February 2012 | $8.98 | $1 |
| January 2012 | $7.92 | $0.88 |
| December 2011 | $6.21 | $0.69 |
| November 2011 | $4.86 | $0.54 |
| October 2011 | $10.80 | $1.20 |
| September 2011 | $17.10 | $1.90 |
| August 2011 | $19.62 | $2.18 |
| July 2011 | $14.40 | $1.60 |
| June 2011 | $6.75 | $0.75 |
| May 2011 | $5.76 | $0.64 |
| April 2011 | $4.50 | $0.50 |
| March 2011 | $3.96 | $0.44 |
| February 2011 | $7.20 | $0.04 |
| January 2011 | $19.80 | $0.11 |
| December 2010 | $18 | $0.10 |
| November 2010 | $25.56 | $0.14 |
| October 2010 | $32.40 | $0.18 |
| September 2010 | $50.40 | $0.28 |
| August 2010 | $34.20 | $0.19 |
| July 2010 | $32.40 | $0.18 |
| June 2010 | $64.80 | $0.36 |
| May 2010 | $102.60 | $0.57 |
| April 2010 | $144 | $0.80 |
| March 2010 | $198 | $1.10 |
| February 2010 | $144 | $0.80 |
| January 2010 | $158.40 | $0.88 |
| December 2009 | $140.40 | $0.78 |
| November 2009 | $190.80 | $1.06 |
| October 2009 | $234 | $1.30 |
| September 2009 | $255.60 | $1.42 |
| August 2009 | $340.20 | $1.89 |
| July 2009 | $234 | $1.30 |
| June 2009 | $194.40 | $1.08 |
| May 2009 | $86.40 | $0.48 |
| April 2009 | $9 | $0.05 |
| March 2009 | $18 | $0.10 |
| February 2009 | $21.60 | $0.12 |
| January 2009 | $30.60 | $0.17 |
| December 2008 | $21.42 | $0.12 |
| November 2008 | $18 | $0.10 |
| October 2008 | $72 | $0.40 |
| September 2008 | $75.60 | $0.42 |
| August 2008 | $82.80 | $0.46 |
| July 2008 | $108 | $0.60 |
| June 2008 | $120.60 | $0.67 |
| May 2008 | $153 | $0.85 |
| April 2008 | $113.38 | $0.63 |
| March 2008 | $153 | $0.85 |
| February 2008 | $180 | $1 |
| January 2008 | $252 | $1.40 |
| December 2007 | $90 | $0.50 |
| November 2007 | $144 | $0.80 |
| October 2007 | $261 | $1.45 |
| September 2007 | $237.60 | $1.32 |
| August 2007 | $162 | $0.90 |
| July 2007 | $178.20 | $0.99 |
| June 2007 | $223.20 | $1.24 |
| May 2007 | $261 | $1.45 |
| April 2007 | $300.60 | $1.67 |
| March 2007 | $325.80 | $1.81 |
| February 2007 | $356.40 | $1.98 |
| January 2007 | $441 | $2.45 |
| December 2006 | $261 | $1.45 |
| November 2006 | $230.40 | $1.28 |
| October 2006 | $214.20 | $1.19 |
| September 2006 | $180 | $1 |
| August 2006 | $207 | $1.15 |
| July 2006 | $252 | $1.40 |
| June 2006 | $304.20 | $1.69 |
| May 2006 | $279 | $1.55 |
| April 2006 | $392.40 | $2.18 |
| March 2006 | $415.80 | $2.31 |
| February 2006 | $477 | $2.65 |
| January 2006 | $448.20 | $2.49 |
| December 2005 | $259.20 | $1.44 |
| November 2005 | $313.20 | $1.74 |
| October 2005 | $471.60 | $2.62 |
| September 2005 | $520.20 | $2.89 |
| August 2005 | $639 | $3.55 |
| July 2005 | $534.60 | $2.97 |
| June 2005 | $550.80 | $3.06 |
| May 2005 | $477 | $2.65 |
| April 2005 | $556.20 | $3.09 |
| March 2005 | $601.20 | $3.34 |
| February 2005 | $1,022.40 | $5.68 |
| January 2005 | $756 | $4.20 |
| December 2004 | $853.20 | $4.74 |
| November 2004 | $864 | $4.80 |
| October 2004 | $837 | $4.65 |
| September 2004 | $925.20 | $5.14 |
NEPH
Price: $2.19
52 week price:
Earnings Per Share: -0.15 USD
P/E Ratio: -22.50
Exchange: NCM
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 13441
Market Capitalization: 22.7 million