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 (%)
Aug 31, 2018 5.250 5.250 5.250 0 +0.23(+4.58%)
Aug 30, 2018 5.300 5.350 4.950 5.020 304,456 -0.24(-4.56%)
Aug 29, 2018 5.150 5.350 5.150 5.260 537,150 +0.19(+3.75%)
Aug 28, 2018 5.000 5.160 4.860 5.070 396,027 +0.00(+0.00%)
Aug 27, 2018 5.000 5.250 4.870 5.070 742,391 +0.35(+7.42%)
Aug 24, 2018 4.540 4.960 4.540 4.720 473,339 +0.26(+5.83%)
Aug 23, 2018 4.400 4.590 4.390 4.460 377,863 +0.12(+2.76%)
Aug 22, 2018 4.180 4.360 4.150 4.340 176,986 +0.05(+1.17%)
Aug 21, 2018 4.210 4.330 4.050 4.290 335,760 +0.15(+3.62%)
Aug 20, 2018 4.080 4.330 3.950 4.140 284,606 +0.15(+3.76%)
Aug 17, 2018 3.990 4.140 3.940 3.990 137,601 -0.10(-2.44%)
Aug 16, 2018 3.860 4.200 3.860 4.090 345,998 +0.12(+3.02%)
Aug 15, 2018 3.800 4.100 3.600 3.970 526,724 +0.27(+7.30%)
Aug 14, 2018 3.610 3.700 3.470 3.700 117,265 +0.12(+3.35%)
Aug 13, 2018 3.640 3.700 3.510 3.580 74,094 -0.07(-1.92%)
Aug 10, 2018 3.700 3.700 3.550 3.650 46,741 +0.00(+0.00%)
Aug 09, 2018 3.770 3.860 3.610 3.650 179,489 +0.04(+1.11%)
Aug 08, 2018 3.430 3.640 3.360 3.610 153,228 +0.14(+4.03%)
Aug 07, 2018 3.580 3.580 3.470 3.470 109,954 -0.15(-4.14%)
Aug 03, 2018 3.620 3.620 3.620 0 -0.02(-0.55%)
Aug 02, 2018 3.590 3.690 3.530 3.640 92,164 +0.06(+1.68%)
Aug 01, 2018 3.750 3.830 3.580 3.580 160,384 -0.15(-4.02%)
Jul 31, 2018 3.700 3.850 3.650 3.730 124,997 +0.05(+1.36%)
Jul 30, 2018 3.890 3.890 3.650 3.680 215,860 -0.17(-4.42%)
Jul 27, 2018 4.100 4.100 3.820 3.850 146,495 -0.17(-4.23%)
Jul 26, 2018 4.130 4.300 4.000 4.020 184,244 -0.08(-1.95%)
Jul 25, 2018 3.740 4.200 3.740 4.100 290,841 +0.40(+10.81%)
Jul 24, 2018 3.830 3.830 3.560 3.700 132,728 -0.08(-2.12%)
Jul 23, 2018 3.720 3.860 3.620 3.780 104,229 +0.09(+2.44%)
Jul 20, 2018 3.870 3.870 3.660 3.690 162,707 -0.21(-5.38%)
Jul 19, 2018 4.000 4.040 3.840 3.900 157,336 -0.10(-2.50%)
Jul 18, 2018 4.030 4.150 4.000 4.000 156,291 -0.09(-2.20%)
Jul 17, 2018 4.040 4.120 3.860 4.090 216,530 +0.02(+0.49%)
Jul 16, 2018 4.310 4.390 4.020 4.070 359,642 -0.23(-5.35%)
Jul 13, 2018 4.610 4.620 4.170 4.300 440,691 -0.25(-5.49%)
Jul 12, 2018 4.290 4.570 4.250 4.550 346,439 +0.28(+6.56%)
Jul 11, 2018 4.180 4.380 4.150 4.270 398,692 +0.04(+0.95%)
Jul 10, 2018 4.050 4.360 3.970 4.230 555,005 +0.19(+4.70%)
Jul 09, 2018 3.910 4.060 3.720 4.040 265,795 +0.13(+3.32%)
Jul 06, 2018 4.040 4.050 3.850 3.910 181,775 -0.08(-2.01%)
Jul 05, 2018 4.080 4.120 3.990 3.990 196,038 -0.04(-0.99%)
Jul 04, 2018 3.920 4.090 3.890 4.030 140,501 +0.13(+3.33%)
Jul 03, 2018 4.200 4.220 3.820 3.900 341,049 -0.18(-4.41%)
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%)
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.