Nephros Stock Price History

NEPH Stock  USD 3.04  0.06  1.94%   
Below is the normalized historical share price chart for Nephros extending back to September 21, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Nephros stands at 3.04, as last reported on the 7th of August, with the highest price reaching 3.26 and the lowest price hitting 2.94 during the day.
IPO Date
21st of September 2004
200 Day MA
2.1509
50 Day MA
3.6238
Beta
1.113
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Nephros Stock, it is important to understand the factors that can impact its price. Nephros is very risky given 3 months investment horizon. Nephros has Sharpe Ratio of 0.14, which conveys that the firm had a 0.14 % return per unit of risk over the last 3 months. We were able to interpolate data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.07% are justified by taking the suggested risk. Use Nephros Downside Deviation of 5.33, risk adjusted performance of 0.1203, and Mean Deviation of 4.83 to evaluate company specific risk that cannot be diversified away.
As of now, Nephros' Issuance Of Capital Stock is increasing as compared to previous years. . As of now, Nephros' Price Fair Value is increasing as compared to previous years. Nephros Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1392

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsNEPH
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 7.68
  actual daily
68
68% of assets are less volatile

Expected Return

 1.07
  actual daily
21
79% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
10
90% of assets perform better
Based on monthly moving average Nephros is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Nephros by adding it to a well-diversified portfolio.
Price Book
3.5369
Enterprise Value Ebitda
31.3942
Price Sales
2.1178
Shares Float
9.2 M
Wall Street Target Price
4.75

Nephros Stock Price History Chart

There are several ways to analyze Nephros Stock price data. The simplest method is using a basic Nephros candlestick price chart, which shows Nephros price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 20, 20255.0
Lowest PriceMay 12, 20252.07

Nephros August 7, 2025 Stock Price Synopsis

Various analyses of Nephros' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Nephros Stock. It can be used to describe the percentage change in the price of Nephros from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Nephros Stock.
Nephros Price Action Indicator(0.09)
Nephros Price Daily Balance Of Power(0.19)
Nephros Price Rate Of Daily Change 0.98 

Nephros August 7, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Nephros Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Nephros intraday prices and daily technical indicators to check the level of noise trading in Nephros Stock and then apply it to test your longer-term investment strategies against Nephros.

Nephros Stock Price History Data

The price series of Nephros for the period between Fri, May 9, 2025 and Thu, Aug 7, 2025 has a statistical range of 3.2 with a coefficient of variation of 23.88. The daily prices for the period are spread out with arithmetic mean of 3.25. The median price for the last 90 days is 3.51. The company underwent 1:9 stock split on 10th of July 2019. Nephros issued dividends to stockholders on 2019-07-10.
OpenHighLowCloseVolume
08/07/2025
 3.10  3.26  2.94  3.04 
08/07/2025
 3.10  3.26  2.94  3.04 
08/05/2025
 3.21  3.26  2.94  3.10  88,056 
08/04/2025
 3.10  3.25  2.89  3.24  73,909 
08/01/2025 3.48  3.67  3.38  3.42  4,665 
07/31/2025
 3.45  3.77  3.45  3.55  23,189 
07/30/2025 3.46  3.54  3.46  3.53  8,246 
07/29/2025
 3.74  3.74  3.46  3.47  9,409 
07/28/2025
 3.58  3.77  3.57  3.60  19,548 
07/25/2025
 3.56  3.80  3.42  3.57  22,949 
07/24/2025 3.63  3.70  3.35  3.44  30,700 
07/23/2025
 3.46  3.67  3.46  3.53  11,896 
07/22/2025
 3.59  3.77  3.51  3.51  9,905 
07/21/2025 3.64  3.81  3.52  3.57  22,836 
07/18/2025 3.58  3.81  3.58  3.65  21,142 
07/17/2025
 3.61  3.75  3.51  3.58  12,680 
07/16/2025
 3.49  3.76  3.45  3.45  11,754 
07/15/2025
 3.81  3.81  3.48  3.53  26,497 
07/14/2025 3.64  3.78  3.60  3.78  11,844 
07/11/2025
 3.71  3.78  3.60  3.60  24,271 
07/10/2025
 3.72  3.81  3.60  3.75  29,059 
07/09/2025
 3.80  4.00  3.60  3.73  55,508 
07/08/2025
 4.00  4.05  3.86  3.89  42,116 
07/07/2025
 4.07  4.25  3.87  4.08  64,807 
07/03/2025
 4.00  4.12  3.95  4.03  19,108 
07/02/2025
 4.03  4.10  3.91  3.98  14,107 
07/01/2025
 3.99  4.12  3.83  4.03  80,376 
06/30/2025
 3.91  4.20  3.86  4.09  64,926 
06/27/2025
 4.24  4.24  3.77  3.86  49,943 
06/26/2025
 4.09  4.39  4.09  4.24  68,842 
06/25/2025
 4.10  4.29  4.00  4.20  50,969 
06/24/2025
 4.29  4.29  4.06  4.16  39,552 
06/23/2025
 4.40  4.50  3.90  4.29  143,112 
06/20/2025
 3.60  5.00  3.45  5.00  218,217 
06/18/2025
 3.36  3.69  3.36  3.58  27,531 
06/17/2025
 3.35  3.78  3.35  3.78  33,351 
06/16/2025
 4.04  4.20  3.29  3.41  140,540 
06/13/2025
 4.09  4.09  3.60  3.87  59,165 
06/12/2025
 3.81  4.07  3.81  4.01  42,253 
06/11/2025
 3.99  4.06  3.71  3.80  73,018 
06/10/2025
 3.87  4.26  3.70  3.88  110,535 
06/09/2025
 3.45  3.89  3.44  3.81  78,991 
06/06/2025
 3.40  3.47  3.33  3.36  24,122 
06/05/2025
 3.32  3.45  3.26  3.40  17,368 
06/04/2025
 3.33  3.43  3.28  3.32  11,513 
06/03/2025
 3.25  3.66  3.19  3.27  69,750 
06/02/2025
 2.87  3.42  2.87  3.13  53,322 
05/30/2025
 2.61  2.72  2.56  2.72  17,011 
05/29/2025
 2.92  2.94  2.28  2.63  67,527 
05/28/2025 3.00  3.15  2.90  2.92  15,807 
05/27/2025
 2.93  3.15  2.92  2.93  52,730 
05/23/2025 2.62  2.96  2.62  2.92  75,088 
05/22/2025
 2.25  2.67  2.23  2.63  71,249 
05/21/2025
 2.30  2.31  2.25  2.26  5,168 
05/20/2025
 2.18  2.35  2.18  2.30  28,678 
05/19/2025
 2.15  2.19  2.05  2.15  9,729 
05/16/2025
 2.11  2.25  2.11  2.16  4,748 
05/15/2025 2.16  2.20  2.14  2.14  1,626 
05/14/2025
 2.17  2.19  2.06  2.09  10,119 
05/13/2025
 2.08  2.23  2.08  2.17  10,245 
05/12/2025
 2.02  2.08  1.95  2.07  20,720 

About Nephros Stock history

Nephros investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nephros is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nephros will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nephros stock prices may prove useful in developing a viable investing in Nephros
Last ReportedProjected for Next Year
Common Stock Shares Outstanding10.6 M11.1 M
Net Loss-6.6 M-6.3 M

Nephros Quarterly Net Working Capital

7.47 Million

Nephros Stock Technical Analysis

Nephros technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Nephros technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Nephros trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Directory Now

   

Commodity Directory

Find actively traded commodities issued by global exchanges
All  Next Launch Module

Nephros Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Nephros' price direction in advance. Along with the technical and fundamental analysis of Nephros Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nephros to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Nephros Stock analysis

When running Nephros' price analysis, check to measure Nephros' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Nephros is operating at the current time. Most of Nephros' value examination focuses on studying past and present price action to predict the probability of Nephros' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Nephros' price. Additionally, you may evaluate how the addition of Nephros to your portfolios can decrease your overall portfolio volatility.
Transaction History
View history of all your transactions and understand their impact on performance
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon