NEPTUNE TECH&BIORES (NQ: NEPT)
1.110 USD  -0.057 (-4.88%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 1.150 1.170 1.100 1.110 21,410 -0.06(-4.88%)
Apr 29, 2016 1.130 1.170 1.090 1.167 92,796 +0.05(+4.20%)
Apr 28, 2016 1.150 1.190 1.120 1.120 37,550 -0.05(-4.27%)
Apr 27, 2016 1.150 1.190 1.130 1.170 62,873 -0.02(-1.68%)
Apr 26, 2016 1.110 1.210 1.110 1.190 135,212 +0.07(+6.26%)
Apr 25, 2016 1.080 1.150 1.080 1.120 98,157 +0.04(+3.69%)
Apr 22, 2016 0.9900 1.080 0.9900 1.080 110,033 +0.12(+12.50%)
Apr 21, 2016 0.9600 1.010 0.9533 0.9600 27,347 -0.02(-2.04%)
Apr 20, 2016 0.9800 1.000 0.9508 0.9800 41,802 -0.01(-1.01%)
Apr 19, 2016 0.9800 1.000 0.9800 0.9900 15,696 +0.02(+2.07%)
Apr 18, 2016 0.9800 1.000 0.9500 0.9699 85,207 -0.03(-3.01%)
Apr 15, 2016 1.020 1.030 0.9900 1.000 34,240 -0.02(-1.96%)
Apr 14, 2016 0.9891 1.030 0.9891 1.020 21,163 +0.03(+3.01%)
Apr 13, 2016 1.030 1.040 0.9841 0.9902 29,813 -0.04(-3.86%)
Apr 12, 2016 1.040 1.040 0.9727 1.030 60,290 +0.00(+0.00%)
Apr 11, 2016 1.040 1.040 0.9900 1.030 65,303 +0.05(+5.10%)
Apr 08, 2016 1.000 1.030 0.9600 0.9800 34,684 -0.02(-2.00%)
Apr 07, 2016 0.9900 1.030 0.9700 1.000 30,597 -0.03(-2.91%)
Apr 06, 2016 1.040 1.050 0.9900 1.030 60,753 +0.00(+0.00%)
Apr 05, 2016 1.130 1.130 1.010 1.030 154,681 -0.02(-1.90%)
Apr 04, 2016 1.070 1.070 1.000 1.050 66,202 +0.00(+0.00%)
Apr 01, 2016 0.9500 1.050 0.9500 1.050 80,120 +0.05(+5.00%)
Mar 31, 2016 0.8630 1.030 0.8630 1.000 510,755 +0.14(+15.87%)
Mar 30, 2016 0.9800 0.9916 0.8600 0.8630 292,323 -0.11(-11.13%)
Mar 29, 2016 0.9801 1.000 0.9563 0.9711 92,836 -0.04(-3.84%)
Mar 28, 2016 1.010 1.030 0.9800 1.010 95,811 +0.01(+0.99%)
Mar 24, 2016 1.000 1.000 1.000 0 -0.01(-0.99%)
Mar 23, 2016 1.040 1.070 0.9906 1.010 56,015 -0.06(-5.61%)
Mar 22, 2016 1.060 1.070 1.010 1.070 56,311 +0.01(+0.94%)
Mar 21, 2016 1.030 1.070 1.000 1.060 60,821 +0.00(+0.00%)
Mar 18, 2016 1.070 1.072 1.010 1.060 81,051 -0.01(-0.93%)
Mar 17, 2016 1.110 1.110 1.040 1.070 71,022 -0.02(-1.83%)
Mar 16, 2016 1.130 1.130 1.060 1.090 26,431 -0.04(-3.54%)
Mar 15, 2016 1.110 1.130 1.080 1.130 41,177 +0.02(+1.80%)
Mar 14, 2016 1.150 1.170 1.110 1.110 99,683 -0.03(-2.63%)
Mar 11, 2016 1.130 1.140 1.110 1.140 40,703 +0.02(+1.79%)
Mar 10, 2016 1.140 1.150 1.110 1.120 88,408 -0.02(-1.62%)
Mar 09, 2016 1.110 1.140 1.090 1.138 29,089 +0.03(+2.56%)
Mar 08, 2016 1.130 1.130 1.090 1.110 17,262 -0.02(-1.77%)
Mar 07, 2016 1.120 1.160 1.099 1.130 80,204 +0.04(+3.67%)
Mar 04, 2016 1.050 1.130 1.050 1.090 55,943 +0.01(+0.94%)
Mar 03, 2016 1.100 1.100 1.070 1.080 48,460 -0.02(-1.83%)
Mar 02, 2016 1.150 1.150 1.080 1.100 64,696 -0.03(-2.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here