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 (%)
Jul 31, 2012 4.880 5.050 4.760 4.920 193,055 +0.00(+0.00%)
Jul 30, 2012 4.820 4.950 4.750 4.920 165,650 +0.12(+2.50%)
Jul 27, 2012 4.610 4.810 4.520 4.800 118,327 +0.30(+6.67%)
Jul 26, 2012 4.600 4.900 4.450 4.500 240,729 -0.19(-4.05%)
Jul 25, 2012 4.430 4.710 4.430 4.690 41,560 +0.20(+4.45%)
Jul 24, 2012 4.680 4.680 4.400 4.490 43,906 -0.15(-3.23%)
Jul 23, 2012 4.770 4.800 4.620 4.640 25,835 -0.13(-2.73%)
Jul 20, 2012 4.690 4.800 4.590 4.770 34,555 +0.02(+0.42%)
Jul 19, 2012 4.800 4.810 4.560 4.750 87,729 +0.10(+2.15%)
Jul 18, 2012 4.660 4.920 4.650 4.650 129,850 -0.04(-0.85%)
Jul 17, 2012 4.630 4.820 4.590 4.690 35,800 -0.05(-1.05%)
Jul 16, 2012 4.800 4.800 4.520 4.740 50,853 +0.12(+2.60%)
Jul 13, 2012 4.850 4.850 4.620 4.620 27,605 -0.20(-4.15%)
Jul 12, 2012 4.530 4.860 4.450 4.820 133,160 +0.33(+7.35%)
Jul 11, 2012 4.500 4.530 4.430 4.490 39,620 -0.01(-0.22%)
Jul 10, 2012 4.420 4.520 4.400 4.500 25,950 +0.04(+0.90%)
Jul 09, 2012 4.450 4.740 4.370 4.460 124,550 -0.07(-1.55%)
Jul 06, 2012 4.690 4.710 4.490 4.530 141,835 -0.15(-3.21%)
Jul 05, 2012 4.700 4.920 4.640 4.680 139,215 -0.07(-1.47%)
Jul 04, 2012 4.940 4.940 4.750 4.750 33,575 -0.21(-4.23%)
Jul 03, 2012 4.950 5.000 4.830 4.960 180,784 +0.13(+2.69%)
Jun 29, 2012 4.830 4.830 4.830 0 -0.02(-0.41%)
Jun 28, 2012 4.480 4.990 4.480 4.850 394,859 +0.37(+8.26%)
Jun 27, 2012 4.270 4.540 4.230 4.480 279,410 +0.20(+4.67%)
Jun 26, 2012 3.990 4.290 3.990 4.280 186,574 +0.29(+7.27%)
Jun 25, 2012 4.070 4.110 3.920 3.990 74,450 -0.12(-2.92%)
Jun 22, 2012 4.130 4.150 3.970 4.110 48,158 -0.09(-2.14%)
Jun 21, 2012 4.240 4.340 4.080 4.200 197,752 +0.10(+2.44%)
Jun 20, 2012 3.920 4.190 3.920 4.100 288,965 +0.16(+4.06%)
Jun 19, 2012 3.850 3.940 3.800 3.940 45,330 +0.12(+3.14%)
Jun 18, 2012 3.900 3.990 3.770 3.820 75,650 -0.09(-2.30%)
Jun 15, 2012 3.940 3.980 3.910 3.910 61,300 -0.07(-1.76%)
Jun 14, 2012 3.920 3.980 3.920 3.980 40,760 +0.09(+2.31%)
Jun 13, 2012 3.900 4.000 3.820 3.890 133,625 -0.10(-2.51%)
Jun 12, 2012 3.790 3.990 3.700 3.990 86,225 +0.28(+7.55%)
Jun 11, 2012 3.840 3.840 3.690 3.710 25,300 -0.06(-1.59%)
Jun 08, 2012 3.770 3.790 3.640 3.770 41,500 -0.01(-0.26%)
Jun 07, 2012 3.840 3.900 3.680 3.780 27,361 -0.06(-1.56%)
Jun 06, 2012 3.730 3.840 3.690 3.840 49,900 +0.15(+4.07%)
Jun 05, 2012 3.690 3.730 3.510 3.690 72,800 +0.13(+3.65%)
Jun 04, 2012 3.550 3.620 3.490 3.560 36,690 -0.05(-1.39%)
Jun 02, 2012 3.760 3.780 3.300 3.610 66,045 +0.00(+0.00%)
Jun 01, 2012 3.760 3.780 3.300 3.610 66,045 -0.24(-6.23%)
May 31, 2012 3.790 3.910 3.700 3.850 21,180 -0.02(-0.52%)
May 30, 2012 3.870 3.890 3.650 3.870 48,551 +0.00(+0.00%)
May 29, 2012 3.880 4.020 3.870 3.870 128,335 -0.02(-0.51%)
May 28, 2012 3.760 3.890 3.760 3.890 15,600 -0.11(-2.75%)
May 25, 2012 3.500 4.010 3.500 4.000 497,990 +0.41(+11.42%)
May 24, 2012 3.310 3.590 3.310 3.590 153,415 +0.27(+8.13%)
May 23, 2012 3.010 3.340 3.010 3.320 132,700 +0.32(+10.67%)
May 22, 2012 3.000 3.070 3.000 3.000 17,600 +0.02(+0.67%)
May 18, 2012 2.980 2.980 2.980 0 -0.07(-2.30%)
May 17, 2012 3.150 3.150 3.000 3.050 31,500 -0.13(-4.09%)
May 16, 2012 3.200 3.270 3.150 3.180 26,720 -0.02(-0.63%)
May 15, 2012 3.200 3.290 3.180 3.200 13,220 -0.10(-3.03%)
May 14, 2012 3.410 3.460 3.280 3.300 22,641 -0.10(-2.94%)
May 11, 2012 3.490 3.490 3.280 3.400 24,400 -0.15(-4.23%)
May 10, 2012 3.320 3.550 3.260 3.550 99,108 +0.26(+7.90%)
May 09, 2012 3.150 3.330 3.150 3.290 34,950 +0.05(+1.54%)
May 08, 2012 3.130 3.240 3.050 3.240 56,653 +0.12(+3.85%)
May 07, 2012 3.100 3.120 3.020 3.120 15,700 +0.02(+0.65%)
May 04, 2012 3.020 3.130 3.020 3.100 18,590 +0.03(+0.98%)
May 03, 2012 3.140 3.150 3.070 3.070 35,300 -0.07(-2.23%)
May 02, 2012 3.200 3.230 3.100 3.140 31,900 -0.11(-3.38%)
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.