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
2018-07-20 2.90 2.92 2.79 2.80 27,878
2018-07-19 3.03 3.03 2.91 2.91 34,519
2018-07-18 3.10 3.13 3.03 3.05 31,922
2018-07-17 3.14 3.14 2.95 3.10 32,009
2018-07-16 3.27 3.27 3.06 3.06 48,857
2018-07-13 3.44 3.44 3.17 3.22 60,996
2018-07-12 3.23 3.45 3.23 3.41 41,309
2018-07-11 3.15 3.33 3.15 3.25 49,628
2018-07-10 3.14 3.31 3.05 3.18 82,328
2018-07-09 2.95 3.09 2.85 3.08 46,267
2018-07-06 3.05 3.09 2.95 2.99 30,229
2018-07-05 3.12 3.12 3.04 3.06 37,313
2018-07-03 3.26 3.26 3.01 3.01 27,720
2018-07-02 3.14 3.35 3.14 3.32 14,169
2018-06-29 3.27 3.27 3.07 3.10 34,265
2018-06-28 3.06 3.42 3.05 3.25 76,690
2018-06-27 3.37 3.46 3.15 3.15 58,959
2018-06-26 3.60 3.74 3.315 3.43 136,391
2018-06-25 3.70 3.88 3.40 3.56 110,139
2018-06-22 3.86 3.98 3.59 3.75 111,435
2018-06-21 4.10 4.23 3.82 3.825 253,094
2018-06-20 3.44 4.38 3.44 4.38 657,890
2018-06-19 3.04 3.52 3.01 3.25 561,804
2018-06-18 2.60 2.62 2.42 2.46 16,492
2018-06-15 2.43 2.65 2.43 2.62 13,018
2018-06-14 2.38 2.49 2.35 2.44 21,522
2018-06-13 2.43 2.43 2.34 2.39 12,041
2018-06-12 2.50 2.53 2.45 2.48 16,550
2018-06-11 2.56 2.56 2.48 2.51 12,892
2018-06-08 2.59 2.59 2.50 2.54 34,779

» 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.