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, 2020 3.530 3.660 3.480 3.580 232,262 -0.12(-3.24%)
Aug 28, 2020 3.440 3.730 3.440 3.700 366,814 +0.21(+6.02%)
Aug 27, 2020 3.380 3.650 3.360 3.490 369,300 +0.16(+4.80%)
Aug 26, 2020 3.390 3.430 3.310 3.330 146,625 -0.06(-1.77%)
Aug 25, 2020 3.460 3.470 3.320 3.390 295,415 -0.09(-2.59%)
Aug 24, 2020 3.550 3.550 3.450 3.480 76,396 -0.04(-1.14%)
Aug 21, 2020 3.620 3.630 3.450 3.520 83,044 -0.12(-3.30%)
Aug 20, 2020 3.490 3.670 3.430 3.640 121,593 +0.15(+4.30%)
Aug 19, 2020 3.560 3.570 3.460 3.490 107,943 -0.04(-1.13%)
Aug 18, 2020 3.660 3.660 3.450 3.530 116,875 -0.13(-3.55%)
Aug 17, 2020 3.750 3.750 3.640 3.660 52,249 -0.07(-1.88%)
Aug 14, 2020 3.730 3.750 3.620 3.730 65,079 +0.03(+0.81%)
Aug 13, 2020 3.700 3.760 3.620 3.700 213,172 +0.09(+2.49%)
Aug 12, 2020 3.770 3.850 3.360 3.610 535,204 -0.44(-10.86%)
Aug 11, 2020 4.130 4.130 3.940 4.050 88,277 -0.05(-1.22%)
Aug 10, 2020 3.940 4.120 3.800 4.100 378,591 +0.18(+4.59%)
Aug 07, 2020 3.890 4.020 3.840 3.920 149,266 +0.03(+0.77%)
Aug 06, 2020 3.850 3.900 3.750 3.890 214,265 -0.02(-0.51%)
Aug 05, 2020 3.980 3.980 3.790 3.910 161,009 -0.08(-2.01%)
Aug 04, 2020 3.840 4.000 3.840 3.990 190,207 +0.28(+7.55%)
Jul 31, 2020 3.710 3.710 3.710 0 -0.19(-4.87%)
Jul 30, 2020 3.810 3.940 3.680 3.900 114,843 +0.17(+4.56%)
Jul 29, 2020 3.880 3.880 3.720 3.730 126,891 -0.15(-3.87%)
Jul 28, 2020 3.920 3.960 3.810 3.880 107,427 -0.05(-1.27%)
Jul 27, 2020 3.990 4.040 3.910 3.930 82,239 -0.05(-1.26%)
Jul 24, 2020 3.990 4.200 3.950 3.980 125,015 -0.02(-0.50%)
Jul 23, 2020 4.110 4.350 3.970 4.000 125,508 -0.14(-3.38%)
Jul 22, 2020 4.130 4.180 4.020 4.140 78,130 -0.02(-0.48%)
Jul 21, 2020 4.070 4.250 4.070 4.160 69,022 +0.05(+1.22%)
Jul 20, 2020 4.010 4.130 3.940 4.110 77,270 +0.12(+3.01%)
Jul 17, 2020 4.000 4.190 3.980 3.990 74,959 -0.01(-0.25%)
Jul 16, 2020 4.060 4.060 3.940 4.000 111,990 +0.00(+0.00%)
Jul 15, 2020 4.020 4.100 3.960 4.000 64,766 +0.00(+0.00%)
Jul 14, 2020 3.940 4.000 3.780 4.000 160,715 +0.03(+0.76%)
Jul 13, 2020 4.190 4.220 3.900 3.970 320,914 -0.29(-6.81%)
Jul 10, 2020 4.790 4.790 4.210 4.260 171,009 -0.14(-3.18%)
Jul 09, 2020 4.290 4.800 4.210 4.400 503,347 +0.20(+4.76%)
Jul 08, 2020 4.060 4.280 4.060 4.200 159,806 +0.15(+3.70%)
Jul 07, 2020 3.900 4.270 3.850 4.050 295,448 +0.11(+2.79%)
Jul 06, 2020 3.830 3.980 3.710 3.940 173,658 +0.15(+3.96%)
Jul 03, 2020 3.830 3.880 3.250 3.790 172,379 -0.09(-2.32%)
Jul 02, 2020 3.970 3.990 3.840 3.880 170,273 +0.09(+2.37%)
Jun 30, 2020 3.790 3.790 3.790 0 -0.21(-5.25%)
Jun 29, 2020 4.050 4.180 3.760 4.000 327,126 +0.17(+4.44%)
Jun 26, 2020 3.920 3.920 3.750 3.830 119,208 -0.07(-1.79%)
Jun 25, 2020 3.920 4.030 3.850 3.900 178,334 -0.07(-1.76%)
Jun 24, 2020 4.060 4.060 3.780 3.970 226,879 -0.17(-4.11%)
Jun 23, 2020 3.390 4.140 3.390 4.140 352,575 +0.71(+20.70%)
Jun 22, 2020 3.530 3.600 3.360 3.430 167,789 -0.09(-2.56%)
Jun 19, 2020 3.550 3.550 3.420 3.520 91,148 -0.02(-0.56%)
Jun 18, 2020 3.540 3.570 3.440 3.540 200,907 -0.03(-0.84%)
Jun 17, 2020 3.580 3.660 3.390 3.570 256,033 -0.02(-0.56%)
Jun 16, 2020 3.750 3.750 3.560 3.590 152,868 -0.01(-0.28%)
Jun 15, 2020 3.780 3.780 3.470 3.600 275,956 +0.04(+1.12%)
Jun 12, 2020 3.850 3.910 3.510 3.560 246,382 -0.16(-4.30%)
Jun 11, 2020 3.800 3.870 3.230 3.720 414,985 -0.28(-7.00%)
Jun 10, 2020 4.150 4.160 3.940 4.000 395,008 -0.10(-2.44%)
Jun 09, 2020 4.180 4.240 3.980 4.100 228,111 -0.11(-2.61%)
Jun 08, 2020 4.330 4.360 4.120 4.210 315,242 -0.01(-0.24%)
Jun 05, 2020 4.210 4.320 4.030 4.220 169,025 +0.06(+1.44%)
Jun 04, 2020 4.270 4.290 4.110 4.160 185,035 -0.11(-2.58%)
Jun 03, 2020 4.160 4.320 4.100 4.270 227,383 +0.22(+5.43%)
Jun 02, 2020 4.100 4.170 3.990 4.050 165,741 -0.03(-0.74%)
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.