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 (%)
Jun 29, 2018 4.080 4.080 4.080 0 -0.21(-4.90%)
Jun 28, 2018 4.170 4.540 3.960 4.290 735,071 +0.06(+1.42%)
Jun 27, 2018 4.510 4.610 4.190 4.230 597,946 -0.37(-8.04%)
Jun 26, 2018 4.790 5.020 4.380 4.600 756,472 -0.15(-3.16%)
Jun 25, 2018 5.000 5.230 4.510 4.750 928,869 -0.28(-5.57%)
Jun 22, 2018 5.180 5.360 4.780 5.030 1,232,320 +0.07(+1.41%)
Jun 21, 2018 5.400 5.650 4.950 4.960 3,929,399 -0.98(-16.50%)
Jun 20, 2018 4.600 5.940 4.480 5.940 4,462,260 +1.68(+39.44%)
Jun 19, 2018 3.710 4.690 3.710 4.260 2,863,050 +1.03(+31.89%)
Jun 18, 2018 3.440 3.500 3.210 3.230 49,317 -0.27(-7.71%)
Jun 15, 2018 3.500 3.250 3.500 145,398 +0.25(+7.69%)
Jun 14, 2018 3.110 3.260 3.010 3.250 174,895 +0.18(+5.86%)
Jun 13, 2018 3.310 3.310 3.030 3.070 51,789 -0.20(-6.12%)
Jun 12, 2018 3.370 3.370 3.170 3.270 58,888 +0.03(+0.93%)
Jun 11, 2018 3.300 3.360 3.210 3.240 72,658 -0.05(-1.52%)
Jun 08, 2018 3.310 3.370 3.240 3.290 39,139 -0.08(-2.37%)
Jun 07, 2018 3.450 3.450 3.190 3.370 179,830 -0.04(-1.17%)
Jun 06, 2018 3.360 3.410 119,483 -0.29(-7.84%)
Jun 05, 2018 3.570 3.700 3.490 3.700 125,786 -0.01(-0.27%)
Jun 04, 2018 3.700 3.710 3.540 3.710 33,127 +0.00(+0.00%)
Jun 01, 2018 3.610 3.710 3.490 3.710 48,358 +0.05(+1.37%)
May 31, 2018 3.730 3.770 3.610 3.660 24,482 -0.01(-0.27%)
May 30, 2018 3.770 3.770 3.630 3.670 31,790 -0.12(-3.17%)
May 29, 2018 3.730 3.790 3.670 3.790 50,094 +0.07(+1.88%)
May 28, 2018 3.700 3.780 3.700 3.720 8,911 -0.02(-0.53%)
May 25, 2018 3.710 3.800 3.690 3.740 41,524 -0.05(-1.32%)
May 24, 2018 3.730 3.790 3.670 3.790 54,358 -0.01(-0.26%)
May 23, 2018 3.770 3.810 3.690 3.800 48,510 -0.02(-0.52%)
May 22, 2018 3.700 3.820 3.700 3.820 45,344 +0.06(+1.60%)
May 18, 2018 3.760 3.760 3.760 0 +0.02(+0.53%)
May 17, 2018 3.770 3.850 3.730 3.740 95,457 -0.04(-1.06%)
May 16, 2018 3.680 3.800 3.640 3.780 69,203 +0.08(+2.16%)
May 15, 2018 3.450 3.700 3.450 3.700 86,675 +0.16(+4.52%)
May 14, 2018 3.590 3.600 3.510 3.540 22,104 -0.02(-0.56%)
May 11, 2018 3.450 3.570 3.430 3.560 55,980 +0.15(+4.40%)
May 10, 2018 3.400 3.450 3.290 3.410 46,879 +0.04(+1.19%)
May 09, 2018 3.390 3.410 3.130 3.370 110,451 -0.05(-1.46%)
May 08, 2018 3.580 3.580 3.410 3.420 14,691 -0.17(-4.74%)
May 07, 2018 3.590 3.630 3.460 3.590 28,536 +0.02(+0.56%)
May 04, 2018 3.480 3.570 3.460 3.570 25,811 +0.08(+2.29%)
May 03, 2018 3.360 3.490 3.360 3.490 52,023 +0.13(+3.87%)
May 02, 2018 3.490 3.500 3.360 3.360 39,996 -0.13(-3.72%)
May 01, 2018 3.500 3.580 3.450 3.490 44,728 -0.15(-4.12%)
Apr 30, 2018 3.590 3.640 3.430 3.640 44,223 +0.12(+3.41%)
Apr 27, 2018 3.600 3.600 3.510 3.520 8,985 -0.04(-1.12%)
Apr 26, 2018 3.500 3.560 3.430 3.560 64,563 +0.06(+1.71%)
Apr 25, 2018 3.590 3.600 3.500 3.500 33,005 -0.20(-5.41%)
Apr 24, 2018 3.750 3.750 3.550 3.700 45,955 -0.09(-2.37%)
Apr 23, 2018 3.630 3.790 3.540 3.790 86,157 +0.12(+3.27%)
Apr 20, 2018 3.680 3.780 3.630 3.670 68,451 -0.06(-1.61%)
Apr 19, 2018 3.520 3.730 3.480 3.730 132,282 +0.24(+6.88%)
Apr 18, 2018 3.650 3.650 3.440 3.490 89,087 -0.08(-2.24%)
Apr 17, 2018 3.640 3.730 3.480 3.570 40,106 -0.04(-1.11%)
Apr 16, 2018 3.680 3.900 3.600 3.610 85,058 -0.02(-0.55%)
Apr 13, 2018 3.560 3.670 3.510 3.630 49,568 +0.07(+1.97%)
Apr 12, 2018 3.560 3.670 3.540 3.560 32,740 +0.00(+0.00%)
Apr 11, 2018 3.550 3.640 3.490 3.560 39,239 -0.17(-4.56%)
Apr 10, 2018 3.700 3.730 3.480 3.730 151,764 +0.09(+2.47%)
Apr 09, 2018 3.730 3.820 3.620 3.640 83,902 -0.03(-0.82%)
Apr 06, 2018 3.760 3.840 3.560 3.670 88,811 -0.08(-2.13%)
Apr 05, 2018 3.600 3.770 3.540 3.750 40,251 +0.15(+4.17%)
Apr 04, 2018 3.640 3.640 3.510 3.600 57,813 -0.15(-4.00%)
Apr 03, 2018 3.770 3.770 3.510 3.750 79,947 +0.07(+1.90%)
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.