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 (%)
Sep 28, 2018 5.160 5.160 4.920 4.990 289,066 -0.13(-2.54%)
Sep 27, 2018 5.300 5.410 5.090 5.120 251,170 -0.07(-1.35%)
Sep 26, 2018 5.480 5.490 4.990 5.190 611,406 -0.42(-7.49%)
Sep 25, 2018 5.660 5.830 5.360 5.610 568,058 -0.07(-1.23%)
Sep 24, 2018 5.680 5.890 5.530 5.680 347,761 +0.26(+4.80%)
Sep 21, 2018 6.100 6.180 5.330 5.420 895,183 -0.70(-11.44%)
Sep 20, 2018 6.090 6.250 5.720 6.120 977,479 +0.06(+0.99%)
Sep 19, 2018 5.690 6.640 5.470 6.060 1,792,210 +0.51(+9.19%)
Sep 18, 2018 5.550 6.010 5.470 5.550 987,458 +0.10(+1.83%)
Sep 17, 2018 5.890 5.940 5.340 5.450 601,752 +0.48(+9.66%)
Sep 14, 2018 4.850 5.110 4.810 4.970 156,968 -0.03(-0.60%)
Sep 13, 2018 5.340 5.340 4.880 5.000 367,951 -0.28(-5.30%)
Sep 12, 2018 5.320 5.480 5.060 5.280 261,509 -0.03(-0.56%)
Sep 11, 2018 4.920 5.420 4.810 5.310 483,143 +0.32(+6.41%)
Sep 10, 2018 5.380 5.450 4.970 4.990 499,318 -0.41(-7.59%)
Sep 07, 2018 5.600 5.690 5.400 5.400 250,715 -0.26(-4.59%)
Sep 06, 2018 5.680 5.820 5.350 5.660 464,731 -0.02(-0.35%)
Sep 05, 2018 6.140 6.220 5.510 5.680 859,726 -0.13(-2.24%)
Sep 04, 2018 5.340 5.890 5.340 5.810 860,223 +0.56(+10.67%)
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%)
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.