Historical Stock Prices

NEPT 
$2.31
*  
0.08
3.35%
Get NEPT Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NEPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 2.35 2.3799 2.3 2.31 189,748
07/24/2014 2.36 2.4 2.35 2.39 149,861
07/23/2014 2.33 2.37 2.32 2.35 94,134
07/22/2014 2.31 2.36 2.31 2.32 256,716
07/21/2014 2.31 2.39 2.3 2.31 458,274
07/18/2014 2.34 2.38 2.3 2.31 123,919
07/17/2014 2.37 2.47 2.32 2.32 365,558
07/16/2014 2.43 2.49 2.36 2.45 277,851
07/15/2014 2.5 2.52 2.41 2.43 123,438
07/14/2014 2.53 2.58 2.46 2.5 203,338
07/11/2014 2.51 2.53 2.47 2.51 111,890
07/10/2014 2.52 2.55 2.42 2.5 211,017
07/09/2014 2.56 2.6 2.49 2.54 229,325
07/08/2014 2.62 2.668 2.48 2.54 459,468
07/07/2014 2.73 2.76 2.645 2.6499 196,203
07/03/2014 2.77 2.79 2.74 2.77 40,856
07/02/2014 2.75 2.8 2.74 2.76 134,915
07/01/2014 2.8 2.86 2.75 2.76 176,910
06/30/2014 2.75 2.77 2.66 2.76 228,465
06/27/2014 2.64 2.75 2.63 2.73 204,550
06/26/2014 2.65 2.7 2.61 2.65 159,661
06/25/2014 2.74 2.75 2.65 2.67 160,849
06/24/2014 2.78 2.82 2.71 2.73 438,957
06/23/2014 2.68 2.8 2.68 2.78 291,776
06/20/2014 2.76 2.77 2.64 2.67 214,579
06/19/2014 2.86 2.88 2.6 2.73 644,929
06/18/2014 2.75 2.83 2.7308 2.78 505,361
06/17/2014 2.55 2.75 2.55 2.7 1,096,053
06/16/2014 2.57 2.59 2.43 2.46 244,725
06/13/2014 2.5 2.6 2.49 2.54 420,258
06/12/2014 2.52 2.52 2.41 2.45 71,004
06/11/2014 2.48 2.55 2.47 2.5 119,766
06/10/2014 2.471 2.51 2.41 2.49 116,469
06/09/2014 2.47 2.55 2.44 2.49 250,079
06/06/2014 2.33 2.48 2.32 2.46 177,012
06/05/2014 2.34 2.36 2.26 2.32 178,766
06/04/2014 2.39 2.45 2.33 2.35 132,309
06/03/2014 2.36 2.42 2.33 2.38 178,370
06/02/2014 2.46 2.48 2.33 2.37 224,866
05/30/2014 2.44 2.53 2.417 2.44 197,572
05/29/2014 2.45 2.49 2.43 2.46 247,625
05/28/2014 2.38 2.49 2.37 2.44 354,867
05/27/2014 2.4 2.45 2.38 2.39 176,324
05/23/2014 2.43 2.5 2.36 2.42 150,561
05/22/2014 2.34 2.52 2.3 2.45 415,685
05/21/2014 2.37 2.39 2.32 2.345 165,938
05/20/2014 2.3 2.37 2.29 2.36 109,950
05/19/2014 2.4 2.4 2.29 2.33 154,045
05/16/2014 2.25 2.415 2.24 2.37 197,719
05/15/2014 2.3 2.3 2.24 2.27 120,594
05/14/2014 2.3 2.37 2.28 2.29 86,957
05/13/2014 2.34 2.35 2.26 2.33 231,393
05/12/2014 2.31 2.42 2.31 2.35 135,835
05/09/2014 2.34 2.38 2.3 2.31 84,094
05/08/2014 2.35 2.42 2.3 2.32 183,336
05/07/2014 2.42 2.46 2.3 2.31 386,838
05/06/2014 2.53 2.59 2.401 2.44 354,386
05/05/2014 2.52 2.61 2.5 2.55 224,641
05/02/2014 2.55 2.6 2.5 2.56 219,105
05/01/2014 2.38 2.55 2.35 2.55 518,564
04/30/2014 2.4499 2.4499 2.32 2.4 150,740
04/29/2014 2.47 2.47 2.38 2.42 114,926
04/28/2014 2.39 2.52 2.33 2.41 604,412
04/25/2014 2.26 2.26 2.22 2.23 219,514
04/24/2014 2.3 2.52 2.21 2.28 756,877
04/23/2014 2.27 2.31 2.27 2.28 179,545
04/22/2014 2.38 2.38 2.22 2.27 305,532
04/21/2014 2.41 2.41 2.2 2.35 526,906
04/17/2014 2.47 2.49 2.39 2.415 109,317
04/16/2014 2.42 2.5 2.33 2.42 395,815
04/15/2014 2.36 2.44 2.25 2.3775 446,177
04/14/2014 2.52 2.53 2.36 2.36 351,236
04/11/2014 2.36 2.5598 2.36 2.51 684,146
04/10/2014 2.46 2.46 2.34 2.39 185,228
04/09/2014 2.32 2.49 2.32 2.44 575,259
04/08/2014 2.24 2.38 2.21 2.31 266,539
04/07/2014 2.23 2.25 2.19 2.21 185,583
04/04/2014 2.3 2.36 2.22 2.24 365,142
04/03/2014 2.4 2.4 2.27 2.29 389,925
04/02/2014 2.4 2.43 2.35 2.37 263,675
04/01/2014 2.47 2.47 2.37 2.39 365,404
03/31/2014 2.45 2.53 2.42 2.48 446,239
03/28/2014 2.49 2.49 2.37 2.41 326,764
03/27/2014 2.3 2.5001 2.3 2.48 1,021,190
03/26/2014 2.39 2.405 2.21 2.24 848,512
03/25/2014 2.44 2.45 2.33 2.4 477,995
03/24/2014 2.48 2.49 2.37 2.42 584,310
03/21/2014 2.51 2.5795 2.47 2.49 457,656
03/20/2014 2.52 2.5399 2.48 2.51 413,422
03/19/2014 2.48 2.62 2.46 2.51 1,001,305
03/18/2014 2.49 2.54 2.45 2.47 462,461
03/17/2014 2.53 2.57 2.48 2.49 738,902
03/14/2014 2.55 2.6 2.48 2.51 516,073
03/13/2014 2.6 2.62 2.52 2.54 484,214
03/12/2014 2.6 2.65 2.55 2.595 504,517
03/11/2014 2.67 2.73 2.58 2.6 532,274
03/10/2014 2.71 2.77 2.67 2.68 560,914
03/07/2014 2.7 2.77 2.62 2.7 452,882
03/06/2014 2.74 2.79 2.65 2.67 445,920
03/05/2014 2.6 2.75 2.578 2.7 894,934
03/04/2014 2.56 2.62 2.51 2.58 1,018,145
03/03/2014 2.61 2.61 2.37 2.54 1,324,445
02/28/2014 2.5 2.74 2.49 2.57 6,364,925
02/27/2014 3.23 3.26 2.95 2.98 545,874
02/26/2014 3.28 3.32 3.21 3.23 73,204
02/25/2014 3.36 3.38 3.2 3.27 185,717
02/24/2014 3.15 3.46 3.15 3.36 659,628
02/21/2014 3.03 3.1452 2.95 3.11 200,336
02/20/2014 3.02 3.05 2.97 3 87,546
02/19/2014 3.05 3.07 3 3.03 39,418
02/18/2014 3.05 3.15 2.99 3.08 51,192
02/14/2014 3 3.04 2.94 2.98 145,640
02/13/2014 2.99 3.09 2.9 3 255,517
02/12/2014 3.02 3.03 2.95 3.0099 124,599
02/11/2014 3.0393 3.09 3.01 3.03 62,443
02/10/2014 3.1 3.1 3 3.05 49,226
02/07/2014 3.14 3.1697 3.031 3.07 45,699
02/06/2014 3.17 3.17 3.099 3.14 65,163
02/05/2014 3.14 3.14 3.05 3.13 74,647
02/04/2014 3.0256 3.21 2.97 3.13 134,077
02/03/2014 3.18 3.25 3 3.01 137,945
01/31/2014 3.11 3.17 3.03 3.15 152,148
01/30/2014 3.02 3.2 3.01 3.1 168,089
01/29/2014 3.15 3.2 2.96 3.18 285,634
01/28/2014 3.38 3.38 3.16 3.21 187,578
01/27/2014 3.45 3.4699 3.22 3.36 311,651
01/24/2014 3.61 3.61 3.41 3.49 419,020
01/23/2014 3.44 3.61 3.38 3.61 625,004
01/22/2014 3.21 3.39 3.16 3.38 583,940
01/21/2014 3.21 3.25 3.1 3.19 264,421
01/17/2014 3.21 3.21 3.15 3.17 68,274
01/16/2014 3.2 3.22 3.15 3.21 104,941
01/15/2014 3.23 3.28 3.1 3.19 195,515
01/14/2014 3.27 3.3 3.21 3.23 137,722
01/13/2014 3.2 3.32 3.17 3.3 400,189
01/10/2014 3.14 3.16 3.05 3.11 118,224
01/09/2014 3.17 3.2 3.08 3.12 284,854
01/08/2014 3 3.06 2.86 2.97 128,568
01/07/2014 2.95 2.99 2.89 2.97 90,279
01/06/2014 3.06 3.06 2.92 2.96 49,156
01/03/2014 3 3.09 2.98 3.03 42,276
01/02/2014 2.92 2.98 2.85 2.98 51,676
12/31/2013 2.94 2.94 2.79 2.9 734,201
12/30/2013 3.07 3.07 2.9 2.94 94,979
12/27/2013 3.03 3.07 2.93 2.98 132,118
12/26/2013 3.06 3.1 2.99 2.99 124,182
12/24/2013 3.12 3.12 3.05 3.051 40,847
12/23/2013 3.08 3.164 3.08 3.14 36,257
12/20/2013 3.11 3.14 3.08 3.08 41,998
12/19/2013 3.19 3.19 3.05 3.07 74,430
12/18/2013 3.08 3.24 3.06 3.17 314,958
12/17/2013 3.05 3.19 2.98 3.1 1,267,177
12/16/2013 2.97 2.972 2.83 2.89 50,519
12/13/2013 2.76 2.96 2.7599 2.95 55,741
12/12/2013 2.86 2.86 2.71 2.75 60,597
12/11/2013 2.88 2.9 2.8 2.83 26,850
12/10/2013 2.99 3.1 2.85 2.88 135,411
12/09/2013 2.75 2.96 2.75 2.96 106,344
12/06/2013 2.69 2.75 2.64 2.75 42,570
12/05/2013 2.78 2.8 2.61 2.66 56,088
12/04/2013 2.53 2.8 2.53 2.74 168,842
12/03/2013 2.5 2.59 2.44 2.53 42,814
12/02/2013 2.53 2.53 2.49 2.5 27,348
11/29/2013 2.49 2.56 2.47 2.55 78,007
11/27/2013 2.42 2.559 2.39 2.46 141,705
11/26/2013 2.54 2.54 2.49 2.5 43,300
11/25/2013 2.43 2.58 2.37 2.55 139,929
11/22/2013 2.48 2.55 2.36 2.43 82,728
11/21/2013 2.46 2.49 2.37 2.37 204,280
11/20/2013 2.53 2.6 2.41 2.45 107,878
11/19/2013 2.58 2.59 2.49 2.5 71,706
11/18/2013 2.67 2.699 2.58 2.58 74,326
11/15/2013 2.52 2.74 2.52 2.67 335,814
11/14/2013 2.62 2.62 2.48 2.54 372,814
11/13/2013 2.77 2.77 2.47 2.67 362,455
11/12/2013 2.99 3.03 2.73 2.77 240,446
11/11/2013 2.88 3.06 2.88 2.99 60,937
11/08/2013 2.9 2.969 2.86 2.88 72,451
11/07/2013 2.92 2.96 2.83 2.85 70,225
11/06/2013 3.05 3.05 2.915 2.96 133,307
11/05/2013 3.11 3.15 3 3.05 45,551
11/04/2013 3.08 3.1 3.01 3.1 106,651
11/01/2013 3.07 3.13 2.97 3.04 111,448
10/31/2013 3.06 3.14 3.02 3.05 62,790
10/30/2013 3.11 3.14 3.04 3.04 62,539
10/29/2013 3.17 3.19 3.1 3.11 104,482
10/28/2013 3.05 3.2399 3 3.14 98,134
10/25/2013 3.07 3.1 3.02 3.05 121,969
10/24/2013 3.11 3.16 3.05 3.08 181,932
10/23/2013 3.08 3.2 2.97 3.13 238,996
10/22/2013 3.23 3.315 3.06 3.08 252,779
10/21/2013 3.2 3.52 3.18 3.22 180,008
10/18/2013 3.38 3.41 3.18 3.2 175,058
10/17/2013 3.31 3.47 3.01 3.37 600,539
10/16/2013 3.63 3.63 3.12 3.16 516,882
10/15/2013 3.5 3.65 3.4 3.6 180,123
10/14/2013 3.52 3.54 3.44 3.53 47,404
10/11/2013 3.54 3.6399 3.42 3.52 141,305
10/10/2013 3.61 3.73 3.51 3.56 115,512
10/09/2013 3.7 3.7 3.5 3.56 130,061
10/08/2013 3.96 3.96 3.581 3.67 422,226
10/07/2013 3.78 3.96 3.72 3.92 263,389
10/04/2013 3.79 3.79 3.52 3.77 268,055
10/03/2013 3.57 3.82 3.5 3.73 417,131
10/02/2013 3.23 3.68 3.2 3.57 776,105
10/01/2013 3.17 3.2 3.02 3.07 155,920
09/30/2013 3.29 3.31 3.07 3.18 221,135
09/27/2013 3.33 3.34 3.27 3.31 53,280
09/26/2013 3.39 3.39 3.28 3.33 125,213
09/25/2013 3.43 3.431 3.3 3.4 160,352
09/24/2013 3.36 3.48 3.33 3.42 91,849
09/23/2013 3.33 3.42 3.33 3.37 138,253
09/20/2013 3.45 3.45 3.32 3.36 134,450
09/19/2013 3.52 3.55 3.42 3.44 45,382
09/18/2013 3.46 3.57 3.42 3.51 78,132
09/17/2013 3.45 3.55 3.42 3.49 217,687
09/16/2013 3.43 3.43 3.3315 3.4 121,478
09/13/2013 3.52 3.52 3.38 3.42 119,669
09/12/2013 3.46 3.5 3.44 3.49 53,769
09/11/2013 3.44 3.53 3.37 3.5 106,857
09/10/2013 3.44 3.54 3.43 3.44 74,864
09/09/2013 3.54 3.54 3.27 3.44 235,372
09/06/2013 3.58 3.59 3.41 3.46 271,110
09/05/2013 3.25 3.52 3.25 3.46 407,925
09/04/2013 3.1 3.23 3.1 3.2 76,861
09/03/2013 3.21 3.24 3.01 3.07 151,601
08/30/2013 3.15 3.27 3.13 3.17 372,140
08/29/2013 3.03 3.15 3.02 3.1 314,861
08/28/2013 3.07 3.07 2.975 3.05 130,750
08/27/2013 3.04 3.07 2.9399 3.04 272,981
08/26/2013 3.07 3.27 3.03 3.07 480,884
08/23/2013 3.37 3.37 3 3.05 417,032
08/22/2013 3.4 3.4 3.29 3.32 60,420
08/21/2013 3.32 3.448 3.27 3.3 121,974
08/20/2013 3.3 3.37 3.28 3.34 86,395
08/19/2013 3.57 3.57 3.23 3.3 409,357
08/16/2013 3.58 3.76 3.53 3.56 356,869
08/15/2013 3.85 3.85 3.53 3.57 337,181
08/14/2013 3.96 4 3.795 3.89 255,774
08/13/2013 3.88 4.21 3.83 3.92 1,295,623
08/12/2013 3.87 3.87 3.54 3.71 552,510
08/09/2013 3.93 3.96 3.86 3.9 67,097
08/08/2013 3.99 4.07 3.91 3.97 98,927
08/07/2013 3.97 4.02 3.841 3.98 157,403
08/06/2013 4.06 4.1 3.95 3.95 143,359
08/05/2013 4.04 4.118 4.01 4.06 91,570
08/02/2013 3.93 4.03 3.92 4.03 79,771
08/01/2013 4.04 4.05 3.93 3.94 162,458
07/31/2013 4.07 4.11 4.02 4.04 106,597
07/30/2013 4.22 4.22 4.06 4.08 189,075
07/29/2013 4.12 4.24 4.03 4.22 266,239
07/26/2013 4.09 4.15 4.06 4.09 320,899
07/25/2013 4.02 4.14 4 4.12 474,120
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?