Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Wellness Solutions Inc (TSX: NEPT )

1.970 UNCHANGED
Last Price Updated: 3:30 PM EDT, Aug 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.960 2.960 2.960 0 +0.33(+12.55%)
Dec 28, 2017 2.510 2.640 2.440 2.630 197,846 +0.12(+4.78%)
Dec 27, 2017 2.450 2.560 2.440 2.510 117,815 +0.01(+0.40%)
Dec 22, 2017 2.580 2.580 2.470 2.500 128,962 -0.09(-3.47%)
Dec 21, 2017 2.660 2.660 2.540 2.590 84,057 -0.03(-1.15%)
Dec 20, 2017 2.680 2.680 2.550 2.620 112,219 -0.05(-1.87%)
Dec 19, 2017 2.590 2.670 2.550 2.670 172,285 +0.08(+3.09%)
Dec 18, 2017 2.710 2.710 2.510 2.590 194,889 -0.10(-3.72%)
Dec 15, 2017 2.800 2.800 2.610 2.690 291,913 +0.00(+0.00%)
Dec 14, 2017 2.490 2.750 2.420 2.690 301,268 +0.23(+9.35%)
Dec 13, 2017 2.750 2.760 2.320 2.460 370,419 -0.13(-5.02%)
Dec 12, 2017 2.490 2.830 2.490 2.590 855,894 +0.12(+4.86%)
Dec 11, 2017 2.240 2.510 2.220 2.470 779,832 +0.31(+14.35%)
Dec 08, 2017 1.820 2.180 1.820 2.160 491,803 +0.30(+16.13%)
Dec 07, 2017 1.870 1.940 1.790 1.860 119,314 -0.01(-0.53%)
Dec 06, 2017 1.930 1.930 1.770 1.870 65,047 -0.05(-2.60%)
Dec 05, 2017 1.850 1.950 1.850 1.920 89,510 +0.06(+3.23%)
Dec 04, 2017 1.920 1.990 1.850 1.860 119,578 -0.08(-4.12%)
Dec 01, 2017 2.000 2.030 1.930 1.940 103,828 -0.04(-2.02%)
Nov 30, 2017 1.910 2.050 1.860 1.980 283,187 +0.05(+2.59%)
Nov 29, 2017 1.980 2.000 1.680 1.930 308,360 +0.00(+0.00%)
Nov 28, 2017 2.100 2.330 1.930 1.930 1,185,557 -0.06(-3.02%)
Nov 27, 2017 1.800 1.990 1.760 1.990 462,919 +0.24(+13.71%)
Nov 24, 2017 1.600 1.780 1.550 1.750 270,220 +0.19(+12.18%)
Nov 23, 2017 1.470 1.640 1.470 1.560 100,566 +0.06(+4.00%)
Nov 22, 2017 1.530 1.530 1.460 1.500 50,669 -0.02(-1.32%)
Nov 21, 2017 1.470 1.560 1.440 1.520 198,881 +0.06(+4.11%)
Nov 20, 2017 1.390 1.470 1.390 1.460 284,173 +0.13(+9.77%)
Nov 17, 2017 1.380 1.380 1.320 1.330 76,827 +0.01(+0.76%)
Nov 16, 2017 1.310 1.370 1.310 1.320 63,478 +0.02(+1.54%)
Nov 15, 2017 1.320 1.320 1.250 1.300 41,883 -0.02(-1.52%)
Nov 14, 2017 1.350 1.360 1.280 1.320 23,280 -0.03(-2.22%)
Nov 13, 2017 1.220 1.350 1.220 1.350 86,325 +0.09(+7.14%)
Nov 10, 2017 1.250 1.260 1.210 1.260 16,900 +0.00(+0.00%)
Nov 09, 2017 1.250 1.280 1.180 1.260 31,520 +0.01(+0.80%)
Nov 08, 2017 1.260 1.270 1.240 1.250 18,600 +0.00(+0.00%)
Nov 07, 2017 1.260 1.270 1.250 1.250 35,097 -0.02(-1.57%)
Nov 06, 2017 1.200 1.280 1.200 1.270 40,442 +0.02(+1.60%)
Nov 03, 2017 1.250 1.260 1.220 1.250 29,301 +0.00(+0.00%)
Nov 02, 2017 1.230 1.250 1.210 1.250 13,220 +0.04(+3.31%)
Nov 01, 2017 1.190 1.250 1.190 1.210 32,010 +0.01(+0.83%)
Oct 31, 2017 1.240 1.250 1.180 1.200 32,713 -0.04(-3.23%)
Oct 30, 2017 1.160 1.250 1.140 1.240 96,835 +0.09(+7.83%)
Oct 27, 2017 1.130 1.150 1.060 1.150 16,010 +0.00(+0.00%)
Oct 26, 2017 1.070 1.150 1.060 1.150 17,303 +0.08(+7.48%)
Oct 25, 2017 1.100 1.110 1.060 1.070 12,800 +0.00(+0.00%)
Oct 24, 2017 1.060 1.090 1.060 1.070 8,854 -0.05(-4.46%)
Oct 23, 2017 1.120 1.120 1.080 1.120 20,736 +0.03(+2.75%)
Oct 20, 2017 1.090 1.090 1.090 1.090 2,100 +0.01(+0.93%)
Oct 19, 2017 1.140 1.150 1.080 1.080 6,303 -0.03(-2.70%)
Oct 18, 2017 1.250 1.250 1.080 1.110 33,400 +0.03(+2.78%)
Oct 17, 2017 1.080 1.080 1.050 1.080 22,200 +0.02(+1.89%)
Oct 16, 2017 1.080 1.190 1.060 1.060 30,150 -0.04(-3.64%)
Oct 13, 2017 1.140 1.140 1.050 1.100 34,557 -0.04(-3.51%)
Oct 12, 2017 1.110 1.150 1.110 1.140 15,604 +0.07(+6.54%)
Oct 11, 2017 1.150 1.160 1.070 1.070 34,606 -0.10(-8.55%)
Oct 10, 2017 1.120 1.190 1.120 1.170 15,346 -0.05(-4.10%)
Oct 06, 2017 1.260 1.260 1.190 1.220 12,400 +0.00(+0.00%)
Oct 05, 2017 1.220 1.230 1.200 1.220 16,586 +0.02(+1.67%)
Oct 04, 2017 1.230 1.270 1.200 1.200 77,770 -0.02(-1.64%)
Oct 03, 2017 1.170 1.220 1.170 1.220 55,057 +0.05(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.