NEPTUNE TECHNOLOGIES BIORESOUR Historical Stock Price

Below is the stock price history for Neptune Technologies Bioresour NEPT. Data is recorded each day for the historical open, high, low, close and volume. The Neptune Technologies Bioresour stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Neptune Technologies Bioresour Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 2.085 2.12 2.03 2.08 49,031
2017-12-14 1.91 2.11 1.91 2.105 76,260
2017-12-13 2.14 2.14 1.85 1.91 28,906
2017-12-12 2.00 2.17 1.97 1.99 119,826
2017-12-11 1.73 1.94 1.73 1.925 46,493
2017-12-08 1.55 1.695 1.55 1.67 37,024
2017-12-07 1.45 1.52 1.38 1.44 19,487
2017-12-06 1.47 1.49 1.39 1.45 35,000
2017-12-05 1.53 1.53 1.51 1.53 36,181
2017-12-04 1.60 1.60 1.47 1.49 19,206
2017-12-01 1.54 1.60 1.53 1.54 15,793
2017-11-30 1.48 1.59 1.47 1.52 35,870
2017-11-29 1.53 1.53 1.30 1.51 74,454
2017-11-28 1.60 1.80 1.58 1.58 136,941
2017-11-27 1.40 1.54 1.40 1.54 56,816
2017-11-24 1.29 1.35 1.28 1.35 15,714
2017-11-22 1.19 1.19 1.16 1.18 7,401
2017-11-21 1.17 1.20 1.16 1.19 18,474
2017-11-20 1.09 1.16 1.09 1.13 33,730
2017-11-17 1.06 1.07 1.04 1.04 5,036
2017-11-16 1.02 1.05 1.02 1.03 3,007
2017-11-15 1.01 1.02 0.9749 1.02 1,910
2017-11-14 1.06 1.06 1.01 1.02 5,500
2017-11-13 0.9865 1.05 0.9865 1.05 2,746
2017-11-10 0.9677 0.9677 0.9677 0.9677 100
2017-11-09 0.96 0.9799 0.9401 0.97 6,088
2017-11-08 0.995 0.995 0.98 0.98 4,911
2017-11-07 0.9975 0.9975 0.9893 0.9899 2,920
2017-11-06 0.9701 1.01 0.96 1.00 2,025
2017-11-03 0.96 0.98 0.9519 0.9706 788

» More Neptune Technologies Bioresour Stock Price History

To see other companies like Neptune Technologies Bioresour (NEPT), view our stock market today for news, and other data.