Historical Stock Prices

NEPT 
$1.35
*  
0.02
1.5%
Get NEPT Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 1.319 1.43 1.317 1.35 32,460
08/27/2015 1.31 1.33 1.28 1.33 53,106
08/26/2015 1.31 1.31 1.22 1.3 77,172
08/25/2015 1.3 1.32 1.27 1.2701 54,598
08/24/2015 1.26 1.32 1.2 1.31 90,376
08/21/2015 1.45 1.45 1.33 1.4 112,727
08/20/2015 1.37 1.49 1.32 1.49 94,848
08/19/2015 1.43 1.47 1.35 1.41 53,103
08/18/2015 1.42 1.43 1.36 1.41 205,380
08/17/2015 1.42 1.43 1.33 1.41 182,368
08/14/2015 1.45 1.45 1.41 1.41 57,515
08/13/2015 1.49 1.52 1.44 1.44 52,718
08/12/2015 1.506 1.52 1.46 1.49 80,737
08/11/2015 1.48 1.51 1.44 1.51 77,346
08/10/2015 1.47 1.49 1.41 1.49 90,345
08/07/2015 1.44 1.48 1.36 1.47 111,513
08/06/2015 1.44 1.45 1.397 1.45 70,329
08/05/2015 1.42 1.48 1.39 1.45 169,357
08/04/2015 1.36 1.39 1.32 1.39 143,394
08/03/2015 1.39 1.41 1.362 1.4 70,551
07/31/2015 1.37 1.37 1.33 1.37 58,864
07/30/2015 1.37 1.39 1.33 1.37 57,995
07/29/2015 1.4 1.41 1.36 1.39 52,351
07/28/2015 1.38 1.41 1.3501 1.41 80,232
07/27/2015 1.44 1.44 1.37 1.385 76,141
07/24/2015 1.37 1.45 1.33 1.45 204,681
07/23/2015 1.34 1.43 1.34 1.36 154,195
07/22/2015 1.33 1.35 1.33 1.35 97,504
07/21/2015 1.3299 1.35 1.3299 1.35 84,053
07/20/2015 1.34 1.34 1.27 1.34 58,888
07/17/2015 1.3005 1.34 1.2899 1.34 83,016
07/16/2015 1.33 1.33 1.25 1.309 97,627
07/15/2015 1.39 1.4 1.26 1.33 121,346
07/14/2015 1.41 1.41 1.34 1.39 196,769
07/13/2015 1.33 1.44 1.33 1.44 184,580
07/10/2015 1.23 1.33 1.23 1.3293 91,469
07/09/2015 1.22 1.24 1.2 1.23 58,609
07/08/2015 1.26 1.26 1.15 1.2101 104,172
07/07/2015 1.26 1.29 1.26 1.26 69,733
07/06/2015 1.261 1.28 1.26 1.2602 28,157
07/02/2015 1.31 1.31 1.28 1.3 23,897
07/01/2015 1.3 1.36 1.3 1.33 16,984
06/30/2015 1.28 1.29 1.26 1.29 33,151
06/29/2015 1.32 1.32 1.25 1.25 54,115
06/26/2015 1.28 1.33 1.28 1.33 25,606
06/25/2015 1.29 1.34 1.2 1.28 181,004
06/24/2015 1.24 1.3 1.235 1.29 89,679
06/23/2015 1.25 1.27 1.22 1.24 95,879
06/22/2015 1.32 1.33 1.24 1.27 54,505
06/19/2015 1.28 1.31 1.26 1.31 113,659
06/18/2015 1.29 1.32 1.26 1.31 70,858
06/17/2015 1.3 1.3 1.27 1.29 26,106
06/16/2015 1.26 1.3 1.25 1.3 58,262
06/15/2015 1.31 1.32 1.26 1.28 56,995
06/12/2015 1.31 1.33 1.28 1.32 28,321
06/11/2015 1.38 1.38 1.3 1.33 65,446
06/10/2015 1.32 1.37 1.31 1.37 56,670
06/09/2015 1.36 1.36 1.3 1.3 31,143
06/08/2015 1.33 1.39 1.33 1.37 35,304
06/05/2015 1.34 1.38 1.31 1.35 57,516
06/04/2015 1.37 1.39 1.3 1.3 69,795
06/03/2015 1.3 1.4 1.3 1.37 33,530
06/02/2015 1.28 1.32 1.28 1.29 26,632
06/01/2015 1.3 1.301 1.28 1.3 26,475
05/29/2015 1.3 1.3 1.2501 1.3 90,500
05/28/2015 1.27 1.33 1.2 1.2767 378,997
05/27/2015 1.36 1.4 1.32 1.4 107,516
05/26/2015 1.39 1.39 1.3 1.36 138,213
05/22/2015 1.36 1.41 1.3 1.39 286,311
05/21/2015 1.36 1.39 1.36 1.36 30,852
05/20/2015 1.36 1.39 1.36 1.38 102,528
05/19/2015 1.39 1.4 1.36 1.36 118,254
05/18/2015 1.38 1.43 1.38 1.4 72,737
05/15/2015 1.41 1.41 1.38 1.38 59,442
05/14/2015 1.44 1.46 1.39 1.41 124,522
05/13/2015 1.38 1.47 1.38 1.47 169,328
05/12/2015 1.4601 1.4601 1.34 1.37 191,733
05/11/2015 1.482 1.55 1.45 1.45 151,679
05/08/2015 1.57 1.57 1.47 1.52 225,123
05/07/2015 1.5 1.6 1.4684 1.6 259,526
05/06/2015 1.51 1.54 1.5 1.54 164,702
05/05/2015 1.58 1.59 1.5 1.52 610,883
05/04/2015 1.6 1.6 1.51 1.51 101,662
05/01/2015 1.55 1.65 1.55 1.61 303,834
04/30/2015 1.65 1.66 1.42 1.64 662,959
04/29/2015 1.75 1.77 1.7 1.7 46,354
04/28/2015 1.74 1.75 1.69 1.75 36,326
04/27/2015 1.75 1.82 1.7 1.76 63,155
04/24/2015 1.73 1.75 1.7 1.75 51,040
04/23/2015 1.77 1.78 1.7 1.76 79,522
04/22/2015 1.7799 1.82 1.7201 1.77 125,020
04/21/2015 1.799 1.8 1.75 1.78 30,184
04/20/2015 1.8 1.83 1.79 1.81 68,408
04/17/2015 1.85 1.85 1.75 1.79 48,670
04/16/2015 1.83 1.88 1.83 1.86 16,715
04/15/2015 1.77 1.86 1.77 1.82 100,330
04/14/2015 1.85 1.85 1.77 1.7701 88,902
04/13/2015 1.84 1.86 1.79 1.82 131,336
04/10/2015 1.85 1.85 1.81 1.81 45,022
04/09/2015 1.87 1.87 1.81 1.83 153,826
04/08/2015 1.84 1.92 1.77 1.85 416,190
04/07/2015 1.64 1.71 1.64 1.7 167,546
04/06/2015 1.6 1.6798 1.6 1.61 44,264
04/02/2015 1.6 1.63 1.58 1.62 50,774
04/01/2015 1.62 1.63 1.56 1.627 103,474
03/31/2015 1.64 1.7 1.6 1.62 56,309
03/30/2015 1.67 1.675 1.62 1.66 50,123
03/27/2015 1.719 1.719 1.66 1.66 32,914
03/26/2015 1.63 1.73 1.63 1.71 60,123
03/25/2015 1.74 1.75 1.629 1.6845 384,094
03/24/2015 1.84 1.94 1.67 1.6716 1,012,798
03/23/2015 1.76 1.82 1.74 1.75 69,574
03/20/2015 1.74 1.79 1.73 1.78 33,308
03/19/2015 1.78 1.79 1.74 1.78 34,600
03/18/2015 1.75 1.8 1.75 1.76 47,560
03/17/2015 1.74 1.77 1.7188 1.77 48,018
03/16/2015 1.796 1.807 1.73 1.7516 34,807
03/13/2015 1.76 1.81 1.74 1.79 101,511
03/12/2015 1.78 1.79 1.74 1.76 65,489
03/11/2015 1.78 1.78 1.71 1.78 88,028
03/10/2015 1.8 1.8 1.77 1.79 61,171
03/09/2015 1.85 1.85 1.8 1.82 38,810
03/06/2015 1.89 1.89 1.8 1.83 56,016
03/05/2015 1.86 1.89 1.8245 1.88 73,746
03/04/2015 1.82 1.868 1.81 1.8376 41,866
03/03/2015 1.8 1.86 1.7895 1.84 98,528
03/02/2015 1.85 1.9 1.8 1.81 106,119
02/27/2015 1.84 1.9 1.84 1.87 75,362
02/26/2015 1.87 1.9 1.84 1.87 144,952
02/25/2015 1.84 1.88 1.83 1.88 62,148
02/24/2015 1.8 1.85 1.79 1.83 41,384
02/23/2015 1.76 1.84 1.75 1.82 48,658
02/20/2015 1.84 1.91 1.78 1.82 279,231
02/19/2015 1.81 1.85 1.8 1.83 90,826
02/18/2015 1.83 1.86 1.8 1.83 57,242
02/17/2015 1.85 1.88 1.8 1.86 140,437
02/13/2015 1.77 1.84 1.74 1.83 79,572
02/12/2015 1.715 1.78 1.7101 1.77 61,912
02/11/2015 1.74 1.76 1.69 1.7184 200,139
02/10/2015 1.68 1.74 1.65 1.74 41,848
02/09/2015 1.71 1.74 1.65 1.65 157,913
02/06/2015 1.749 1.75 1.69 1.74 81,203
02/05/2015 1.7 1.78 1.67 1.74 70,332
02/04/2015 1.74 1.7797 1.7 1.72 90,020
02/03/2015 1.75 1.78 1.73 1.76 71,966
02/02/2015 1.79 1.8101 1.73 1.76 70,354
01/30/2015 1.82 1.87 1.74 1.75 131,374
01/29/2015 1.78 1.83 1.72 1.83 78,919
01/28/2015 1.78 1.79 1.71 1.74 26,727
01/27/2015 1.7 1.88 1.65 1.8 162,937
01/26/2015 1.71 1.71 1.65 1.71 72,651
01/23/2015 1.69 1.71 1.61 1.69 72,851
01/22/2015 1.65 1.75 1.579 1.68 209,453
01/21/2015 1.66 1.68 1.59 1.64 66,885
01/20/2015 1.68 1.73 1.63 1.7 142,061
01/16/2015 1.7 1.72 1.65 1.71 99,735
01/15/2015 1.85 1.85 1.58 1.73 328,982
01/14/2015 2 2.11 1.83 1.86 347,963
01/13/2015 1.95 2 1.93 1.98 131,685
01/12/2015 1.86 1.98 1.86 1.9368 122,610
01/09/2015 1.81 1.92 1.81 1.9 75,482
01/08/2015 1.81 1.9 1.81 1.84 84,781
01/07/2015 1.78 1.82 1.71 1.78 37,961
01/06/2015 1.82 1.85 1.79 1.81 73,773
01/05/2015 1.89 1.89 1.82 1.82 40,298
01/02/2015 1.89 1.9 1.84 1.8799 46,461
12/31/2014 1.85 1.9 1.8201 1.9 113,798
12/30/2014 1.87 1.89 1.82 1.86 58,558
12/29/2014 1.86 1.9 1.85 1.86 69,431
12/26/2014 1.85 1.94 1.83 1.85 48,666
12/24/2014 1.8101 1.9 1.8101 1.88 26,922
12/23/2014 1.87 1.9 1.82 1.845 46,590
12/22/2014 1.89 1.92 1.81 1.9 159,922
12/19/2014 1.98 1.98 1.88 1.92 99,322
12/18/2014 1.91 2.01 1.9 2 152,775
12/17/2014 1.915 1.94 1.88 1.89 60,833
12/16/2014 1.89 1.95 1.88 1.91 77,947
12/15/2014 1.975 1.975 1.84 1.92 132,193
12/12/2014 1.99 2.04 1.91 1.96 65,352
12/11/2014 1.86 1.99 1.8599 1.98 163,533
12/10/2014 1.76 1.84 1.73 1.82 112,812
12/09/2014 1.8 1.8 1.62 1.8 154,973
12/08/2014 1.88 1.88 1.73 1.75 155,727
12/05/2014 1.83 1.89 1.82 1.85 30,586
12/04/2014 1.9 1.9 1.83 1.84 53,020
12/03/2014 1.97 1.97 1.85 1.92 46,918
12/02/2014 1.86 1.98 1.82 1.98 216,511
12/01/2014 1.98 2 1.82 1.89 117,496
11/28/2014 2.03 2.04 1.95 2.01 67,147
11/26/2014 2.05 2.06 2.02 2.05 48,484
11/25/2014 2.14 2.15 2.04 2.05 96,747
11/24/2014 2.1 2.2 2.0601 2.1 415,384
11/21/2014 1.98 2.1 1.94 2.05 361,196
11/20/2014 1.83 1.94 1.8024 1.91 68,910
11/19/2014 1.9 1.94 1.83 1.85 88,210
11/18/2014 1.925 1.94 1.87 1.89 118,640
11/17/2014 1.95 1.96 1.89 1.89 27,966
11/14/2014 1.97 1.97 1.89 1.92 23,054
11/13/2014 1.99 2 1.8801 1.92 62,261
11/12/2014 1.86 1.99 1.86 1.98 120,631
11/11/2014 1.82 1.89 1.82 1.88 72,665
11/10/2014 1.72 1.86 1.72 1.83 99,903
11/07/2014 1.77 1.77 1.67 1.69 125,126
11/06/2014 1.75 1.77 1.73 1.77 49,803
11/05/2014 1.66 1.76 1.66 1.738 96,390
11/04/2014 1.65 1.67 1.635 1.66 74,819
11/03/2014 1.68 1.68 1.64 1.64 78,860
10/31/2014 1.66 1.7 1.63 1.68 52,782
10/30/2014 1.66 1.71 1.64 1.67 117,139
10/29/2014 1.65 1.72 1.63 1.68 125,569
10/28/2014 1.58 1.61 1.56 1.6 27,510
10/27/2014 1.69 1.69 1.59 1.59 55,097
10/24/2014 1.52 1.69 1.516 1.67 107,864
10/23/2014 1.61 1.63 1.51 1.54 98,823
10/22/2014 1.61 1.67 1.59 1.61 66,580
10/21/2014 1.65 1.68 1.6 1.65 71,377
10/20/2014 1.61 1.66 1.61 1.65 96,751
10/17/2014 1.59 1.59 1.55 1.59 68,030
10/16/2014 1.5 1.5899 1.48 1.55 114,771
10/15/2014 1.4 1.53 1.4 1.48 200,011
10/14/2014 1.52 1.58 1.1123 1.43 1,119,101
10/13/2014 1.58 1.6 1.52 1.565 57,520
10/10/2014 1.56 1.6 1.54 1.57 221,227
10/09/2014 1.64 1.64 1.55 1.55 158,429
10/08/2014 1.61 1.63 1.52 1.62 299,028
10/07/2014 1.65 1.6501 1.6 1.63 204,253
10/06/2014 1.73 1.73 1.65 1.65 131,579
10/03/2014 1.7 1.83 1.63 1.72 300,475
10/02/2014 1.75 1.75 1.54 1.69 574,789
10/01/2014 1.92 1.92 1.63 1.73 573,880
09/30/2014 1.99 2.06 1.87 1.93 285,962
09/29/2014 2.13 2.1599 1.96 1.99 304,661
09/26/2014 2 2.09 1.96 2.08 86,172
09/25/2014 2.06 2.07 1.97 1.99 138,545
09/24/2014 2.06 2.096 1.98 2.02 139,168
09/23/2014 2.09 2.12 2.04 2.06 129,494
09/22/2014 2.13 2.165 2.035 2.04 203,211
09/19/2014 2.09 2.17 2.05 2.13 216,739
09/18/2014 2.21 2.22 2.07 2.08 196,411
09/17/2014 2.28 2.28 2.19 2.2 230,535
09/16/2014 2.32 2.355 2.27 2.27 100,979
09/15/2014 2.33 2.42 2.21 2.34 1,061,419
09/12/2014 2.25 2.36 2.19 2.32 499,067
09/11/2014 2.16 2.3699 2.1425 2.23 1,301,887
09/10/2014 1.89 2.03 1.85 1.991 225,386
09/09/2014 1.9 1.94 1.88 1.88 87,227
09/08/2014 1.98 2.01 1.9 1.91 168,100
09/05/2014 2.02 2.02 1.98 1.98 82,504
09/04/2014 1.98 2.05 1.95 2.02 158,539
09/03/2014 1.88 1.97 1.88 1.96 123,255
09/02/2014 1.91 1.93 1.87 1.88 189,876
08/29/2014 1.92 1.95 1.88 1.93 169,919
08/28/2014 1.93 1.93 1.9 1.92 120,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?