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 (%)
Nov 29, 2019 3.700 3.860 3.670 3.730 88,212 -0.02(-0.53%)
Nov 28, 2019 3.680 3.750 3.680 3.750 30,102 +0.06(+1.63%)
Nov 27, 2019 3.600 3.730 3.530 3.690 138,356 +0.02(+0.54%)
Nov 26, 2019 3.620 3.750 3.470 3.670 292,348 +0.04(+1.10%)
Nov 25, 2019 3.750 3.870 3.600 3.630 138,326 -0.13(-3.46%)
Nov 22, 2019 3.980 3.990 3.640 3.760 220,900 -0.20(-5.05%)
Nov 21, 2019 3.690 3.970 3.670 3.960 309,452 +0.33(+9.09%)
Nov 20, 2019 3.580 3.830 3.480 3.630 762,140 +0.04(+1.11%)
Nov 19, 2019 3.300 3.620 3.280 3.590 485,322 +0.30(+9.12%)
Nov 18, 2019 3.550 3.550 3.250 3.290 285,675 -0.29(-8.10%)
Nov 15, 2019 3.450 3.680 3.430 3.580 299,450 +0.09(+2.58%)
Nov 14, 2019 3.910 3.910 3.490 3.490 477,340 -0.39(-10.05%)
Nov 13, 2019 4.100 4.110 3.850 3.880 230,100 -0.23(-5.60%)
Nov 12, 2019 3.840 4.190 3.650 4.110 367,743 +0.21(+5.38%)
Nov 11, 2019 4.590 4.590 3.890 3.900 450,404 -0.82(-17.37%)
Nov 08, 2019 4.420 4.760 4.420 4.720 272,706 +0.37(+8.51%)
Nov 07, 2019 4.610 4.620 4.340 4.350 68,591 -0.16(-3.55%)
Nov 06, 2019 4.460 4.600 4.360 4.510 148,113 +0.05(+1.12%)
Nov 05, 2019 4.490 4.510 4.390 4.460 45,320 -0.03(-0.67%)
Nov 04, 2019 4.490 4.500 4.410 4.490 17,611 +0.02(+0.45%)
Nov 01, 2019 4.470 4.560 4.440 4.470 24,635 +0.07(+1.59%)
Oct 31, 2019 4.590 4.620 4.330 4.400 75,969 -0.21(-4.56%)
Oct 30, 2019 4.440 4.630 4.410 4.610 152,650 +0.16(+3.60%)
Oct 29, 2019 4.600 4.630 4.420 4.450 152,191 -0.15(-3.26%)
Oct 28, 2019 4.690 4.690 4.460 4.600 109,908 +0.00(+0.00%)
Oct 25, 2019 4.630 4.710 4.500 4.600 62,397 +0.01(+0.22%)
Oct 24, 2019 4.830 4.830 4.540 4.590 74,661 -0.24(-4.97%)
Oct 23, 2019 4.370 4.840 4.340 4.830 114,964 +0.44(+10.02%)
Oct 22, 2019 4.510 4.550 4.390 4.390 40,397 -0.09(-2.01%)
Oct 21, 2019 4.650 4.650 4.430 4.480 81,042 -0.15(-3.24%)
Oct 18, 2019 4.700 4.700 4.500 4.630 98,619 -0.02(-0.43%)
Oct 17, 2019 4.760 4.760 4.500 4.650 342,948 +0.06(+1.31%)
Oct 16, 2019 4.600 4.640 4.510 4.590 83,134 -0.01(-0.22%)
Oct 15, 2019 4.350 4.640 4.340 4.600 131,959 +0.19(+4.31%)
Oct 11, 2019 4.410 4.410 4.410 0 -0.06(-1.34%)
Oct 10, 2019 4.840 4.850 4.420 4.470 170,930 -0.48(-9.70%)
Oct 09, 2019 5.000 5.060 4.880 4.950 121,131 -0.02(-0.40%)
Oct 08, 2019 5.020 5.080 4.810 4.970 106,319 -0.07(-1.39%)
Oct 07, 2019 5.130 5.130 4.920 5.040 113,563 -0.02(-0.40%)
Oct 04, 2019 5.070 5.280 4.940 5.060 248,185 +0.16(+3.27%)
Oct 03, 2019 4.800 5.050 4.770 4.900 213,723 -0.01(-0.20%)
Oct 02, 2019 4.640 4.910 4.360 4.910 342,085 +0.20(+4.25%)
Oct 01, 2019 4.680 4.760 4.640 4.710 191,154 -0.01(-0.21%)
Sep 30, 2019 4.800 4.820 4.490 4.720 249,421 -0.07(-1.46%)
Sep 27, 2019 4.990 5.060 4.750 4.790 213,619 -0.20(-4.01%)
Sep 26, 2019 5.050 5.100 4.880 4.990 126,072 -0.05(-0.99%)
Sep 25, 2019 4.820 5.070 4.690 5.040 166,114 +0.20(+4.13%)
Sep 24, 2019 4.990 5.090 4.820 4.840 255,464 -0.15(-3.01%)
Sep 23, 2019 5.220 5.220 4.930 4.990 168,110 -0.27(-5.13%)
Sep 20, 2019 5.000 5.260 4.890 5.260 236,877 +0.21(+4.16%)
Sep 19, 2019 5.460 5.460 5.000 5.050 323,075 -0.34(-6.31%)
Sep 18, 2019 5.470 5.530 5.280 5.390 137,502 -0.13(-2.36%)
Sep 17, 2019 5.580 5.640 5.370 5.520 164,937 -0.06(-1.08%)
Sep 16, 2019 5.900 5.960 5.510 5.580 136,922 -0.31(-5.26%)
Sep 13, 2019 5.920 6.070 5.770 5.890 128,865 -0.04(-0.67%)
Sep 12, 2019 6.130 6.150 5.770 5.930 197,805 -0.18(-2.95%)
Sep 11, 2019 5.560 6.130 5.500 6.110 316,839 +0.53(+9.50%)
Sep 10, 2019 5.580 5.620 5.460 5.580 156,035 -0.03(-0.53%)
Sep 09, 2019 5.850 5.850 5.430 5.610 158,917 -0.10(-1.75%)
Sep 06, 2019 5.910 6.000 5.690 5.710 164,046 -0.04(-0.70%)
Sep 05, 2019 5.570 5.770 5.520 5.750 136,422 +0.23(+4.17%)
Sep 04, 2019 5.300 5.550 5.280 5.520 107,503 +0.20(+3.76%)
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.