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, 2018 3.590 3.640 3.430 3.640 44,223 +0.12(+3.41%)
Apr 27, 2018 3.600 3.600 3.510 3.520 8,985 -0.04(-1.12%)
Apr 26, 2018 3.500 3.560 3.430 3.560 64,563 +0.06(+1.71%)
Apr 25, 2018 3.590 3.600 3.500 3.500 33,005 -0.20(-5.41%)
Apr 24, 2018 3.750 3.750 3.550 3.700 45,955 -0.09(-2.37%)
Apr 23, 2018 3.630 3.790 3.540 3.790 86,157 +0.12(+3.27%)
Apr 20, 2018 3.680 3.780 3.630 3.670 68,451 -0.06(-1.61%)
Apr 19, 2018 3.520 3.730 3.480 3.730 132,282 +0.24(+6.88%)
Apr 18, 2018 3.650 3.650 3.440 3.490 89,087 -0.08(-2.24%)
Apr 17, 2018 3.640 3.730 3.480 3.570 40,106 -0.04(-1.11%)
Apr 16, 2018 3.680 3.900 3.600 3.610 85,058 -0.02(-0.55%)
Apr 13, 2018 3.560 3.670 3.510 3.630 49,568 +0.07(+1.97%)
Apr 12, 2018 3.560 3.670 3.540 3.560 32,740 +0.00(+0.00%)
Apr 11, 2018 3.550 3.640 3.490 3.560 39,239 -0.17(-4.56%)
Apr 10, 2018 3.700 3.730 3.480 3.730 151,764 +0.09(+2.47%)
Apr 09, 2018 3.730 3.820 3.620 3.640 83,902 -0.03(-0.82%)
Apr 06, 2018 3.760 3.840 3.560 3.670 88,811 -0.08(-2.13%)
Apr 05, 2018 3.600 3.770 3.540 3.750 40,251 +0.15(+4.17%)
Apr 04, 2018 3.640 3.640 3.510 3.600 57,813 -0.15(-4.00%)
Apr 03, 2018 3.770 3.770 3.510 3.750 79,947 +0.07(+1.90%)
Apr 02, 2018 3.790 3.790 3.480 3.680 106,731 +0.06(+1.66%)
Mar 29, 2018 3.620 3.620 3.620 0 +0.16(+4.62%)
Mar 28, 2018 3.710 3.710 3.350 3.460 79,901 -0.20(-5.46%)
Mar 27, 2018 3.870 3.950 3.620 3.660 114,210 -0.25(-6.39%)
Mar 26, 2018 3.950 4.040 3.880 3.910 61,632 +0.02(+0.51%)
Mar 23, 2018 3.920 4.090 3.890 3.890 58,817 -0.03(-0.77%)
Mar 22, 2018 3.950 4.170 3.800 3.920 166,418 -0.07(-1.75%)
Mar 21, 2018 3.860 4.000 3.820 3.990 104,591 +0.11(+2.84%)
Mar 20, 2018 3.810 3.910 3.720 3.880 118,300 +0.07(+1.84%)
Mar 19, 2018 3.870 3.970 3.740 3.810 87,230 -0.02(-0.52%)
Mar 16, 2018 3.810 4.030 3.760 3.830 395,095 +0.01(+0.26%)
Mar 15, 2018 3.860 3.860 3.710 3.820 178,829 +0.03(+0.79%)
Mar 14, 2018 3.890 3.890 3.820 3.790 106,621 -0.05(-1.30%)
Mar 13, 2018 3.800 3.840 3.640 3.840 261,527 +0.10(+2.67%)
Mar 12, 2018 3.850 3.850 3.620 3.740 67,202 -0.06(-1.58%)
Mar 09, 2018 3.790 3.830 3.510 3.800 493,485 +0.04(+1.06%)
Mar 08, 2018 3.500 3.850 3.390 3.760 586,671 +0.30(+8.67%)
Mar 07, 2018 3.040 3.470 3.040 3.460 247,663 +0.36(+11.61%)
Mar 06, 2018 3.110 3.180 3.010 3.100 82,066 -0.02(-0.64%)
Mar 05, 2018 3.250 3.320 3.100 3.120 106,969 -0.13(-4.00%)
Mar 02, 2018 3.100 3.380 3.080 3.250 71,891 +0.10(+3.17%)
Mar 01, 2018 3.060 3.310 2.990 3.150 103,452 +0.04(+1.29%)
Feb 28, 2018 3.270 3.380 3.000 3.110 171,698 -0.22(-6.61%)
Feb 27, 2018 3.510 3.620 3.260 3.330 99,661 -0.19(-5.40%)
Feb 26, 2018 3.410 3.610 3.410 3.520 69,739 +0.03(+0.86%)
Feb 23, 2018 3.490 3.650 3.430 3.490 111,057 -0.01(-0.29%)
Feb 22, 2018 3.600 3.620 3.310 3.500 207,319 -0.13(-3.58%)
Feb 21, 2018 3.780 3.840 3.570 3.630 84,999 -0.13(-3.46%)
Feb 20, 2018 3.780 3.880 3.710 3.760 113,710 -0.09(-2.34%)
Feb 16, 2018 3.850 3.850 3.850 0 +0.08(+2.12%)
Feb 15, 2018 3.760 4.040 3.750 3.770 304,768 -0.36(-8.72%)
Feb 14, 2018 4.080 4.250 4.020 4.130 144,677 +0.05(+1.23%)
Feb 13, 2018 4.170 4.250 3.940 4.080 300,026 -0.19(-4.45%)
Feb 12, 2018 3.880 4.300 3.700 4.270 547,170 +0.51(+13.56%)
Feb 09, 2018 3.780 3.830 3.510 3.760 244,857 -0.01(-0.27%)
Feb 08, 2018 3.950 3.740 3.770 259,524 -0.05(-1.31%)
Feb 07, 2018 3.680 3.750 3.680 3.820 111,189 +0.12(+3.24%)
Feb 06, 2018 3.500 3.830 3.420 3.700 465,237 -0.12(-3.14%)
Feb 05, 2018 3.820 3.860 3.700 3.820 317,735 -0.13(-3.29%)
Feb 02, 2018 3.960 4.010 3.660 3.950 432,059 -0.10(-2.47%)
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.