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 (%)
Feb 28, 2018 3.270 3.380 3.000 3.110 171,698 -0.22(-6.61%)
Feb 27, 2018 3.510 3.620 3.260 3.330 99,661 -0.19(-5.40%)
Feb 26, 2018 3.410 3.610 3.410 3.520 69,739 +0.03(+0.86%)
Feb 23, 2018 3.490 3.650 3.430 3.490 111,057 -0.01(-0.29%)
Feb 22, 2018 3.600 3.620 3.310 3.500 207,319 -0.13(-3.58%)
Feb 21, 2018 3.780 3.840 3.570 3.630 84,999 -0.13(-3.46%)
Feb 20, 2018 3.780 3.880 3.710 3.760 113,710 -0.09(-2.34%)
Feb 16, 2018 3.850 3.850 3.850 0 +0.08(+2.12%)
Feb 15, 2018 3.760 4.040 3.750 3.770 304,768 -0.36(-8.72%)
Feb 14, 2018 4.080 4.250 4.020 4.130 144,677 +0.05(+1.23%)
Feb 13, 2018 4.170 4.250 3.940 4.080 300,026 -0.19(-4.45%)
Feb 12, 2018 3.880 4.300 3.700 4.270 547,170 +0.51(+13.56%)
Feb 09, 2018 3.780 3.830 3.510 3.760 244,857 -0.01(-0.27%)
Feb 08, 2018 3.950 3.740 3.770 259,524 -0.05(-1.31%)
Feb 07, 2018 3.680 3.750 3.680 3.820 111,189 +0.12(+3.24%)
Feb 06, 2018 3.500 3.830 3.420 3.700 465,237 -0.12(-3.14%)
Feb 05, 2018 3.820 3.860 3.700 3.820 317,735 -0.13(-3.29%)
Feb 02, 2018 3.960 4.010 3.660 3.950 432,059 -0.10(-2.47%)
Feb 01, 2018 4.350 3.990 4.050 257,212 -0.10(-2.41%)
Jan 31, 2018 3.950 4.210 3.900 4.150 241,688 +0.19(+4.80%)
Jan 30, 2018 4.060 4.060 3.850 3.960 363,659 -0.15(-3.65%)
Jan 29, 2018 4.250 4.410 4.010 4.110 342,743 -0.11(-2.61%)
Jan 26, 2018 4.060 4.290 4.050 4.220 230,012 +0.09(+2.18%)
Jan 25, 2018 4.160 4.300 4.010 4.130 369,727 -0.03(-0.72%)
Jan 24, 2018 4.400 4.400 4.070 4.160 410,767 -0.17(-3.93%)
Jan 23, 2018 4.040 4.380 4.020 4.330 590,033 +0.35(+8.79%)
Jan 22, 2018 3.900 4.040 3.680 3.980 306,484 +0.18(+4.74%)
Jan 19, 2018 3.630 3.900 3.630 3.800 184,846 +0.19(+5.26%)
Jan 18, 2018 3.770 3.810 3.560 3.610 184,033 -0.17(-4.50%)
Jan 17, 2018 3.870 3.910 3.600 3.780 210,970 -0.05(-1.31%)
Jan 16, 2018 3.750 3.990 3.720 3.830 191,251 +0.08(+2.13%)
Jan 15, 2018 3.700 3.820 3.560 3.750 111,123 -0.07(-1.83%)
Jan 12, 2018 3.910 4.000 3.760 3.820 361,146 -0.28(-6.83%)
Jan 11, 2018 3.800 4.120 3.780 4.100 696,204 +0.33(+8.75%)
Jan 10, 2018 3.500 3.800 3.390 3.770 252,923 +0.30(+8.65%)
Jan 09, 2018 3.370 3.590 3.120 3.470 319,243 -0.01(-0.29%)
Jan 08, 2018 3.620 3.670 3.350 3.480 459,648 -0.23(-6.20%)
Jan 05, 2018 3.840 3.840 3.570 3.710 247,152 -0.16(-4.13%)
Jan 04, 2018 3.700 3.880 3.460 3.870 794,265 +0.47(+13.82%)
Jan 03, 2018 2.970 3.400 2.840 3.400 508,929 +0.42(+14.09%)
Jan 02, 2018 2.990 3.220 2.940 2.980 375,072 +0.02(+0.68%)
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%)
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.