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 (%)
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%)
Apr 01, 2019 4.250 4.340 4.230 4.260 127,497 +0.02(+0.47%)
Mar 29, 2019 4.220 4.270 4.090 4.240 82,033 +0.02(+0.47%)
Mar 28, 2019 4.060 4.250 4.020 4.220 169,402 +0.17(+4.20%)
Mar 27, 2019 4.250 4.270 4.000 4.050 135,427 -0.21(-4.93%)
Mar 26, 2019 4.250 4.280 4.160 4.260 251,770 +0.22(+5.45%)
Mar 25, 2019 4.000 4.100 3.820 4.040 153,802 +0.03(+0.75%)
Mar 22, 2019 4.280 4.300 3.990 4.010 336,649 -0.27(-6.31%)
Mar 21, 2019 4.400 4.410 4.270 4.280 191,301 -0.12(-2.73%)
Mar 20, 2019 4.450 4.490 4.360 4.400 217,387 -0.08(-1.79%)
Mar 19, 2019 4.330 4.520 4.330 4.480 140,322 +0.01(+0.22%)
Mar 18, 2019 4.470 4.520 4.390 4.470 166,972 -0.01(-0.22%)
Mar 15, 2019 4.410 4.480 4.340 4.480 188,495 +0.10(+2.28%)
Mar 14, 2019 4.420 4.490 4.300 4.380 214,262 -0.04(-0.90%)
Mar 13, 2019 4.450 4.490 4.370 4.420 146,557 -0.02(-0.45%)
Mar 12, 2019 4.440 4.650 4.370 4.440 206,144 +0.02(+0.45%)
Mar 11, 2019 4.400 4.530 4.350 4.420 160,771 +0.00(+0.00%)
Mar 08, 2019 4.440 4.470 4.370 4.420 97,834 -0.08(-1.78%)
Mar 07, 2019 4.530 4.550 4.460 4.500 99,898 -0.06(-1.32%)
Mar 06, 2019 4.620 4.620 4.490 4.560 112,477 -0.06(-1.30%)
Mar 05, 2019 4.630 4.690 4.530 4.620 74,603 -0.05(-1.07%)
Mar 04, 2019 4.780 4.810 4.600 4.670 151,267 -0.08(-1.68%)
Mar 01, 2019 4.820 4.820 4.730 4.750 119,472 -0.03(-0.63%)
Feb 28, 2019 4.800 4.800 4.640 4.780 110,996 +0.01(+0.21%)
Feb 27, 2019 4.850 4.850 4.690 4.770 170,058 -0.08(-1.65%)
Feb 26, 2019 4.870 4.890 4.820 4.850 119,062 +0.01(+0.21%)
Feb 25, 2019 4.880 4.890 4.720 4.840 119,810 +0.00(+0.00%)
Feb 22, 2019 4.920 4.950 4.770 4.840 88,509 -0.10(-2.02%)
Feb 21, 2019 4.870 4.940 4.680 4.940 244,570 +0.10(+2.07%)
Feb 20, 2019 4.830 4.990 4.810 4.840 216,541 +0.01(+0.21%)
Feb 19, 2019 4.850 4.880 4.780 4.830 84,061 -0.02(-0.41%)
Feb 15, 2019 4.850 4.850 4.850 0 +0.35(+7.78%)
Feb 14, 2019 4.670 4.670 4.370 4.500 224,990 -0.17(-3.64%)
Feb 13, 2019 4.760 4.810 4.600 4.670 211,417 -0.07(-1.48%)
Feb 12, 2019 4.510 4.770 4.450 4.740 140,322 +0.23(+5.10%)
Feb 11, 2019 4.710 4.790 4.500 4.510 119,476 -0.15(-3.22%)
Feb 08, 2019 4.530 4.740 4.510 4.660 124,433 +0.05(+1.08%)
Feb 07, 2019 4.610 4.710 4.520 4.610 190,386 -0.03(-0.65%)
Feb 06, 2019 4.740 4.820 4.590 4.640 190,038 -0.21(-4.33%)
Feb 05, 2019 4.830 4.950 4.750 4.850 250,406 -0.09(-1.82%)
Feb 04, 2019 4.420 4.940 4.420 4.940 481,903 +0.54(+12.27%)
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.