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 28, 2019 5.700 5.700 5.700 0 -0.12(-2.06%)
Jun 27, 2019 5.670 5.860 5.600 5.820 276,137 +0.15(+2.65%)
Jun 26, 2019 5.730 5.790 5.640 5.670 176,250 -0.06(-1.05%)
Jun 25, 2019 5.880 5.890 5.710 5.730 318,209 -0.11(-1.88%)
Jun 24, 2019 5.730 5.910 5.650 5.840 135,689 +0.09(+1.57%)
Jun 21, 2019 5.870 5.880 5.600 5.750 588,191 -0.17(-2.87%)
Jun 20, 2019 5.930 5.990 5.610 5.920 388,610 +0.08(+1.37%)
Jun 19, 2019 6.110 6.150 5.790 5.840 261,021 -0.26(-4.26%)
Jun 18, 2019 5.910 6.140 5.830 6.100 275,087 +0.28(+4.81%)
Jun 17, 2019 5.790 5.920 5.640 5.820 275,778 +0.07(+1.22%)
Jun 14, 2019 5.620 5.780 5.400 5.750 596,371 +0.11(+1.95%)
Jun 13, 2019 6.000 6.250 5.540 5.640 1,070,925 -0.88(-13.50%)
Jun 12, 2019 6.670 6.720 6.200 6.520 1,122,562 +0.38(+6.19%)
Jun 11, 2019 5.980 6.320 5.760 6.140 489,123 +0.04(+0.66%)
Jun 10, 2019 6.800 6.960 5.940 6.100 1,211,867 -0.67(-9.90%)
Jun 07, 2019 5.750 6.800 5.660 6.770 1,686,680 +1.43(+26.78%)
Jun 06, 2019 5.340 5.350 5.170 5.340 147,891 +0.01(+0.19%)
Jun 05, 2019 5.370 5.400 5.270 5.330 73,334 +0.00(+0.00%)
Jun 04, 2019 5.480 5.480 5.280 5.330 131,647 -0.07(-1.30%)
Jun 03, 2019 5.630 5.710 5.340 5.400 231,180 -0.18(-3.23%)
May 31, 2019 5.570 5.610 5.380 5.580 140,382 -0.05(-0.89%)
May 30, 2019 5.800 5.800 5.590 5.630 123,936 -0.07(-1.23%)
May 29, 2019 5.900 5.910 5.670 5.700 129,346 -0.22(-3.72%)
May 28, 2019 5.980 6.100 5.810 5.920 257,653 -0.14(-2.31%)
May 27, 2019 5.820 6.160 5.760 6.060 398,060 +0.34(+5.94%)
May 24, 2019 5.540 5.730 5.500 5.720 149,450 +0.21(+3.81%)
May 23, 2019 5.450 5.570 5.340 5.510 222,747 -0.04(-0.72%)
May 22, 2019 5.400 5.720 5.390 5.550 250,991 +0.17(+3.16%)
May 21, 2019 5.220 5.420 5.210 5.380 249,403 +0.17(+3.26%)
May 17, 2019 5.210 5.210 5.210 0 -0.14(-2.62%)
May 16, 2019 5.390 5.410 5.290 5.350 129,104 -0.01(-0.19%)
May 15, 2019 5.360 5.390 5.250 5.360 137,964 +0.00(+0.00%)
May 14, 2019 5.310 5.430 5.210 5.360 317,464 +0.18(+3.47%)
May 13, 2019 5.190 5.210 4.970 5.180 290,863 -0.08(-1.52%)
May 10, 2019 5.520 5.520 5.240 5.260 330,032 -0.26(-4.71%)
May 09, 2019 5.970 5.970 5.370 5.520 590,551 -0.12(-2.13%)
May 08, 2019 5.840 5.840 5.610 5.640 211,298 -0.18(-3.09%)
May 07, 2019 5.940 5.940 5.720 5.820 288,253 -0.11(-1.85%)
May 06, 2019 5.620 6.000 5.550 5.930 301,410 +0.25(+4.40%)
May 03, 2019 5.840 5.840 5.580 5.680 409,766 -0.06(-1.05%)
May 02, 2019 5.590 5.880 5.480 5.740 587,862 +0.17(+3.05%)
May 01, 2019 5.490 5.580 5.420 5.570 171,026 +0.11(+2.01%)
Apr 30, 2019 5.540 5.640 5.410 5.460 333,320 -0.10(-1.80%)
Apr 29, 2019 5.350 5.600 5.240 5.560 325,538 +0.16(+2.96%)
Apr 26, 2019 5.380 5.480 5.320 5.400 473,162 +0.01(+0.19%)
Apr 25, 2019 5.790 5.800 5.370 5.390 476,250 -0.39(-6.75%)
Apr 24, 2019 5.500 5.860 5.440 5.780 489,404 +0.26(+4.71%)
Apr 23, 2019 5.490 5.550 5.360 5.520 348,367 +0.01(+0.18%)
Apr 22, 2019 5.420 5.590 5.370 5.510 339,597 +0.13(+2.42%)
Apr 18, 2019 5.380 5.380 5.380 0 +0.21(+4.06%)
Apr 17, 2019 4.940 5.240 4.840 5.170 481,842 +0.26(+5.30%)
Apr 16, 2019 4.900 4.940 4.800 4.910 230,905 +0.06(+1.24%)
Apr 15, 2019 4.910 4.920 4.790 4.850 206,294 +0.10(+2.11%)
Apr 12, 2019 4.680 4.900 4.650 4.750 280,709 +0.09(+1.93%)
Apr 11, 2019 4.790 4.790 4.570 4.660 211,291 -0.14(-2.92%)
Apr 10, 2019 4.660 4.800 4.580 4.800 332,169 +0.08(+1.69%)
Apr 09, 2019 4.520 4.750 4.500 4.720 287,773 +0.15(+3.28%)
Apr 08, 2019 4.590 4.590 4.490 4.570 80,178 -0.02(-0.44%)
Apr 05, 2019 4.500 4.620 4.390 4.590 165,734 +0.15(+3.38%)
Apr 04, 2019 4.620 4.620 4.390 4.440 105,114 -0.16(-3.48%)
Apr 03, 2019 4.270 4.620 4.210 4.600 258,712 +0.36(+8.49%)
Apr 02, 2019 4.210 4.280 4.170 4.240 59,952 -0.02(-0.47%)
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.