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 31, 2018 3.460 3.460 3.460 0 -0.08(-2.26%)
Dec 28, 2018 3.710 3.730 3.450 3.540 237,244 -0.12(-3.28%)
Dec 27, 2018 3.770 3.780 3.430 3.660 236,155 +0.21(+6.09%)
Dec 24, 2018 3.450 3.450 3.450 0 -0.21(-5.74%)
Dec 21, 2018 3.540 3.720 3.400 3.660 465,154 +0.12(+3.39%)
Dec 20, 2018 3.530 3.650 3.340 3.540 262,391 -0.05(-1.39%)
Dec 19, 2018 3.550 3.730 3.470 3.590 147,321 +0.05(+1.41%)
Dec 18, 2018 3.600 3.700 3.430 3.540 275,708 -0.02(-0.56%)
Dec 17, 2018 3.760 3.790 3.530 3.560 179,643 -0.20(-5.32%)
Dec 14, 2018 3.890 4.050 3.660 3.760 228,640 -0.15(-3.84%)
Dec 13, 2018 4.050 4.150 3.910 3.910 201,071 -0.12(-2.98%)
Dec 12, 2018 4.010 4.100 3.880 4.030 208,951 +0.03(+0.75%)
Dec 11, 2018 4.000 4.070 3.910 4.000 173,516 +0.08(+2.04%)
Dec 10, 2018 4.050 4.090 3.840 3.920 178,941 -0.11(-2.73%)
Dec 07, 2018 4.190 4.230 4.030 4.030 129,806 -0.12(-2.89%)
Dec 06, 2018 3.790 4.210 3.630 4.150 302,811 +0.35(+9.21%)
Dec 05, 2018 4.000 4.080 3.700 3.800 257,055 -0.29(-7.09%)
Dec 04, 2018 4.310 4.310 4.070 4.090 202,213 -0.23(-5.32%)
Dec 03, 2018 4.270 4.370 4.150 4.320 134,814 +0.08(+1.89%)
Nov 30, 2018 4.170 4.340 4.130 4.240 120,975 +0.05(+1.19%)
Nov 29, 2018 4.290 4.290 4.150 4.190 166,382 -0.11(-2.56%)
Nov 28, 2018 4.120 4.330 4.120 4.300 177,507 +0.17(+4.12%)
Nov 27, 2018 4.260 4.310 4.090 4.130 107,195 -0.16(-3.73%)
Nov 26, 2018 4.550 4.550 4.250 4.290 137,928 -0.18(-4.03%)
Nov 23, 2018 4.310 4.480 4.180 4.470 136,746 +0.17(+3.95%)
Nov 22, 2018 4.140 4.350 4.110 4.300 87,309 +0.13(+3.12%)
Nov 21, 2018 4.150 4.280 4.120 4.170 128,150 +0.06(+1.46%)
Nov 20, 2018 4.160 4.220 3.990 4.110 243,896 -0.15(-3.52%)
Nov 19, 2018 4.360 4.360 4.150 4.260 138,976 -0.10(-2.29%)
Nov 16, 2018 4.550 4.570 4.270 4.360 243,354 -0.17(-3.75%)
Nov 15, 2018 4.180 4.680 4.160 4.530 364,004 +0.33(+7.86%)
Nov 14, 2018 4.300 4.300 3.920 4.200 316,548 -0.11(-2.55%)
Nov 13, 2018 4.420 4.500 4.200 4.310 271,735 -0.10(-2.27%)
Nov 12, 2018 4.640 4.670 4.360 4.410 269,799 -0.22(-4.75%)
Nov 09, 2018 4.860 4.900 4.600 4.630 168,428 -0.28(-5.70%)
Nov 08, 2018 5.060 5.060 4.800 4.910 194,476 -0.21(-4.10%)
Nov 07, 2018 5.000 5.180 4.850 5.120 200,584 +0.19(+3.85%)
Nov 06, 2018 4.960 5.070 4.860 4.930 125,478 +0.00(+0.00%)
Nov 05, 2018 5.070 5.110 4.780 4.930 164,432 -0.12(-2.38%)
Nov 02, 2018 5.070 5.240 4.950 5.050 207,784 -0.01(-0.20%)
Nov 01, 2018 4.930 5.080 4.710 5.060 378,566 +0.11(+2.22%)
Oct 31, 2018 4.760 5.090 4.760 4.950 306,171 +0.20(+4.21%)
Oct 30, 2018 4.480 4.900 4.310 4.750 344,813 +0.24(+5.32%)
Oct 29, 2018 5.040 5.110 4.450 4.510 371,845 -0.49(-9.80%)
Oct 26, 2018 4.910 5.230 4.800 5.000 286,096 +0.00(+0.00%)
Oct 25, 2018 4.750 5.110 4.750 5.000 219,848 +0.22(+4.60%)
Oct 24, 2018 5.200 5.200 4.770 4.780 371,296 -0.32(-6.27%)
Oct 23, 2018 4.640 5.160 4.490 5.100 579,056 +0.20(+4.08%)
Oct 22, 2018 5.290 5.360 4.650 4.900 542,210 -0.42(-7.89%)
Oct 19, 2018 5.620 5.730 5.270 5.320 312,234 -0.30(-5.34%)
Oct 18, 2018 5.620 5.790 5.550 5.620 157,777 -0.10(-1.75%)
Oct 17, 2018 5.580 5.770 5.340 5.720 303,616 -0.06(-1.04%)
Oct 16, 2018 5.960 6.080 5.580 5.780 473,568 -0.11(-1.87%)
Oct 15, 2018 5.410 6.090 5.340 5.890 1,282,387 +0.47(+8.67%)
Oct 12, 2018 5.360 5.470 5.210 5.420 328,004 +0.26(+5.04%)
Oct 11, 2018 5.280 5.460 5.160 5.160 246,912 -0.21(-3.91%)
Oct 10, 2018 5.380 5.500 5.230 5.370 248,663 -0.05(-0.92%)
Oct 09, 2018 5.510 5.680 5.370 5.420 316,345 -0.02(-0.37%)
Oct 05, 2018 5.440 5.440 5.440 0 +0.04(+0.74%)
Oct 04, 2018 5.310 5.470 5.080 5.400 328,582 +0.14(+2.66%)
Oct 03, 2018 5.450 5.680 5.160 5.260 554,310 -0.19(-3.49%)
Oct 02, 2018 5.780 5.800 5.320 5.450 795,519 -0.44(-7.47%)
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.