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
2018-10-12 4.09 4.18 3.99 4.16 101,759
2018-10-11 4.06 4.11 3.98 4.04 60,628
2018-10-10 4.08 4.17 4.03 4.10 66,236
2018-10-09 4.28 4.28 4.15 4.165 65,977
2018-10-08 4.26 4.51 4.19 4.30 42,512
2018-10-05 4.20 4.28 4.17 4.22 56,367
2018-10-04 4.05 4.23 4.00 4.21 255,652
2018-10-03 4.42 4.42 4.06 4.11 134,952
2018-10-02 4.28 4.52 4.21 4.21 277,141
2018-10-01 4.025 4.80 4.00 4.64 643,269
2018-09-28 3.90 3.92 3.82 3.86 93,270
2018-09-27 4.03 4.08 3.92 3.935 42,816
2018-09-26 4.065 4.15 3.84 4.015 169,229
2018-09-25 4.31 4.34 4.15 4.27 105,276
2018-09-24 4.33 4.55 4.33 4.405 156,511
2018-09-21 4.49 4.58 4.25 4.345 249,328
2018-09-20 4.73 4.80 4.46 4.685 282,294
2018-09-19 4.375 5.13 4.31 4.73 598,005
2018-09-18 4.32 4.61 4.22 4.255 316,857
2018-09-17 4.68 4.68 4.15 4.19 204,199
2018-09-14 3.72 3.91 3.70 3.80 61,516
2018-09-13 4.00 4.025 3.80 3.81 118,012
2018-09-12 4.13 4.13 3.89 4.06 102,060
2018-09-11 3.63 4.11 3.63 4.04 108,120
2018-09-10 4.19 4.19 3.80 3.805 138,550
2018-09-07 4.21 4.28 4.09 4.11 85,700
2018-09-06 4.24 4.41 4.08 4.33 154,061
2018-09-05 4.70 4.70 4.24 4.30 381,372
2018-09-04 4.12 4.44 4.06 4.44 166,893
2018-08-31 3.88 4.08 3.88 4.035 113,508

» 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.