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 (%)
May 29, 2020 3.990 4.140 3.940 4.120 224,625 +0.06(+1.48%)
May 28, 2020 4.210 4.340 4.010 4.060 197,548 -0.18(-4.25%)
May 27, 2020 4.250 4.250 3.900 4.240 319,204 +0.04(+0.95%)
May 26, 2020 4.480 4.530 4.100 4.200 358,921 -0.23(-5.19%)
May 25, 2020 4.230 4.660 4.230 4.430 188,582 +0.18(+4.24%)
May 22, 2020 4.010 4.800 3.980 4.250 897,391 +0.30(+7.59%)
May 21, 2020 3.860 4.010 3.730 3.950 280,816 +0.08(+2.07%)
May 20, 2020 3.730 3.900 3.600 3.870 218,859 +0.17(+4.59%)
May 19, 2020 3.900 3.900 3.490 3.700 478,227 +0.07(+1.93%)
May 15, 2020 3.630 3.630 3.630 0 +0.04(+1.11%)
May 14, 2020 3.590 3.760 3.340 3.590 437,327 +0.23(+6.85%)
May 13, 2020 3.650 3.660 3.150 3.360 366,520 -0.25(-6.93%)
May 12, 2020 3.480 3.960 3.430 3.610 689,114 +0.24(+7.12%)
May 11, 2020 3.110 3.370 3.060 3.370 171,765 +0.22(+6.98%)
May 08, 2020 2.930 3.160 2.930 3.150 192,234 +0.22(+7.51%)
May 07, 2020 2.840 3.000 2.840 2.930 129,917 +0.02(+0.69%)
May 06, 2020 2.820 2.920 2.820 2.910 127,672 +0.10(+3.56%)
May 05, 2020 2.820 2.970 2.780 2.810 201,644 +0.03(+1.08%)
May 04, 2020 2.720 2.970 2.700 2.780 224,345 -0.05(-1.77%)
May 01, 2020 2.850 2.860 2.720 2.830 201,514 -0.08(-2.75%)
Apr 30, 2020 2.900 2.950 2.840 2.910 227,322 -0.01(-0.34%)
Apr 29, 2020 3.000 3.030 2.880 2.920 273,906 -0.09(-2.99%)
Apr 28, 2020 3.180 3.180 2.900 3.010 344,600 -0.12(-3.83%)
Apr 27, 2020 3.230 3.240 3.050 3.130 288,900 -0.06(-1.88%)
Apr 24, 2020 3.310 3.360 3.050 3.190 549,872 -0.13(-3.92%)
Apr 23, 2020 2.840 3.620 2.760 3.320 1,346,143 +0.64(+23.88%)
Apr 22, 2020 2.720 2.780 2.600 2.680 204,773 -0.08(-2.90%)
Apr 21, 2020 2.650 2.760 2.500 2.760 249,871 +0.10(+3.76%)
Apr 20, 2020 2.900 2.940 2.660 2.660 311,840 -0.19(-6.67%)
Apr 17, 2020 2.720 2.880 2.670 2.850 435,550 +0.21(+7.95%)
Apr 16, 2020 2.910 2.910 2.550 2.640 346,162 -0.27(-9.28%)
Apr 15, 2020 2.620 3.000 2.420 2.910 575,651 +0.17(+6.20%)
Apr 14, 2020 3.080 3.080 2.580 2.740 613,718 -0.08(-2.84%)
Apr 13, 2020 2.090 2.880 2.080 2.820 1,355,148 +0.78(+38.24%)
Apr 09, 2020 2.040 2.040 2.040 0 +0.25(+13.97%)
Apr 08, 2020 1.680 1.810 1.590 1.790 377,298 +0.16(+9.82%)
Apr 07, 2020 1.670 1.670 1.580 1.630 130,678 +0.02(+1.24%)
Apr 06, 2020 1.650 1.690 1.570 1.610 223,018 -0.04(-2.42%)
Apr 03, 2020 1.670 1.670 1.530 1.650 224,789 -0.04(-2.37%)
Apr 02, 2020 2.000 2.000 1.550 1.690 919,833 +0.21(+14.19%)
Apr 01, 2020 1.720 1.720 1.430 1.480 170,760 -0.22(-12.94%)
Mar 31, 2020 1.720 1.750 1.610 1.700 111,250 +0.05(+3.03%)
Mar 30, 2020 1.810 1.900 1.600 1.650 269,351 -0.16(-8.84%)
Mar 27, 2020 1.720 1.900 1.710 1.810 227,219 +0.07(+4.02%)
Mar 26, 2020 1.850 1.850 1.700 1.740 462,662 +0.02(+1.16%)
Mar 25, 2020 1.740 1.820 1.660 1.720 357,345 +0.02(+1.18%)
Mar 24, 2020 1.680 1.800 1.630 1.700 280,453 +0.07(+4.29%)
Mar 23, 2020 1.720 1.820 1.590 1.630 289,483 -0.12(-6.86%)
Mar 20, 2020 1.740 1.860 1.620 1.750 275,156 +0.07(+4.17%)
Mar 19, 2020 1.430 1.680 1.430 1.680 192,984 +0.22(+15.07%)
Mar 18, 2020 1.490 1.670 1.400 1.460 258,252 -0.12(-7.59%)
Mar 17, 2020 1.540 1.620 1.460 1.580 158,881 +0.07(+4.64%)
Mar 16, 2020 1.640 1.640 1.440 1.510 247,733 -0.20(-11.70%)
Mar 13, 2020 1.900 1.900 1.570 1.710 344,011 +0.31(+22.14%)
Mar 12, 2020 1.620 1.680 1.350 1.400 336,847 -0.26(-15.66%)
Mar 11, 2020 2.050 2.120 1.640 1.660 391,890 -0.41(-19.81%)
Mar 10, 2020 2.210 2.360 2.040 2.070 198,183 -0.13(-5.91%)
Mar 09, 2020 2.530 2.530 2.170 2.200 256,884 -0.49(-18.22%)
Mar 06, 2020 2.650 2.840 2.610 2.690 140,939 -0.01(-0.37%)
Mar 05, 2020 2.800 2.850 2.570 2.700 371,848 -0.16(-5.59%)
Mar 04, 2020 2.780 2.970 2.700 2.860 299,668 +0.11(+4.00%)
Mar 03, 2020 2.750 2.790 2.640 2.750 179,419 -0.01(-0.36%)
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.