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 30, 2018 4.170 4.340 4.130 4.240 120,975 +0.05(+1.19%)
Nov 29, 2018 4.290 4.290 4.150 4.190 166,382 -0.11(-2.56%)
Nov 28, 2018 4.120 4.330 4.120 4.300 177,507 +0.17(+4.12%)
Nov 27, 2018 4.260 4.310 4.090 4.130 107,195 -0.16(-3.73%)
Nov 26, 2018 4.550 4.550 4.250 4.290 137,928 -0.18(-4.03%)
Nov 23, 2018 4.310 4.480 4.180 4.470 136,746 +0.17(+3.95%)
Nov 22, 2018 4.140 4.350 4.110 4.300 87,309 +0.13(+3.12%)
Nov 21, 2018 4.150 4.280 4.120 4.170 128,150 +0.06(+1.46%)
Nov 20, 2018 4.160 4.220 3.990 4.110 243,896 -0.15(-3.52%)
Nov 19, 2018 4.360 4.360 4.150 4.260 138,976 -0.10(-2.29%)
Nov 16, 2018 4.550 4.570 4.270 4.360 243,354 -0.17(-3.75%)
Nov 15, 2018 4.180 4.680 4.160 4.530 364,004 +0.33(+7.86%)
Nov 14, 2018 4.300 4.300 3.920 4.200 316,548 -0.11(-2.55%)
Nov 13, 2018 4.420 4.500 4.200 4.310 271,735 -0.10(-2.27%)
Nov 12, 2018 4.640 4.670 4.360 4.410 269,799 -0.22(-4.75%)
Nov 09, 2018 4.860 4.900 4.600 4.630 168,428 -0.28(-5.70%)
Nov 08, 2018 5.060 5.060 4.800 4.910 194,476 -0.21(-4.10%)
Nov 07, 2018 5.000 5.180 4.850 5.120 200,584 +0.19(+3.85%)
Nov 06, 2018 4.960 5.070 4.860 4.930 125,478 +0.00(+0.00%)
Nov 05, 2018 5.070 5.110 4.780 4.930 164,432 -0.12(-2.38%)
Nov 02, 2018 5.070 5.240 4.950 5.050 207,784 -0.01(-0.20%)
Nov 01, 2018 4.930 5.080 4.710 5.060 378,566 +0.11(+2.22%)
Oct 31, 2018 4.760 5.090 4.760 4.950 306,171 +0.20(+4.21%)
Oct 30, 2018 4.480 4.900 4.310 4.750 344,813 +0.24(+5.32%)
Oct 29, 2018 5.040 5.110 4.450 4.510 371,845 -0.49(-9.80%)
Oct 26, 2018 4.910 5.230 4.800 5.000 286,096 +0.00(+0.00%)
Oct 25, 2018 4.750 5.110 4.750 5.000 219,848 +0.22(+4.60%)
Oct 24, 2018 5.200 5.200 4.770 4.780 371,296 -0.32(-6.27%)
Oct 23, 2018 4.640 5.160 4.490 5.100 579,056 +0.20(+4.08%)
Oct 22, 2018 5.290 5.360 4.650 4.900 542,210 -0.42(-7.89%)
Oct 19, 2018 5.620 5.730 5.270 5.320 312,234 -0.30(-5.34%)
Oct 18, 2018 5.620 5.790 5.550 5.620 157,777 -0.10(-1.75%)
Oct 17, 2018 5.580 5.770 5.340 5.720 303,616 -0.06(-1.04%)
Oct 16, 2018 5.960 6.080 5.580 5.780 473,568 -0.11(-1.87%)
Oct 15, 2018 5.410 6.090 5.340 5.890 1,282,387 +0.47(+8.67%)
Oct 12, 2018 5.360 5.470 5.210 5.420 328,004 +0.26(+5.04%)
Oct 11, 2018 5.280 5.460 5.160 5.160 246,912 -0.21(-3.91%)
Oct 10, 2018 5.380 5.500 5.230 5.370 248,663 -0.05(-0.92%)
Oct 09, 2018 5.510 5.680 5.370 5.420 316,345 -0.02(-0.37%)
Oct 05, 2018 5.440 5.440 5.440 0 +0.04(+0.74%)
Oct 04, 2018 5.310 5.470 5.080 5.400 328,582 +0.14(+2.66%)
Oct 03, 2018 5.450 5.680 5.160 5.260 554,310 -0.19(-3.49%)
Oct 02, 2018 5.780 5.800 5.320 5.450 795,519 -0.44(-7.47%)
Oct 01, 2018 5.090 6.200 5.050 5.890 2,195,202 +0.90(+18.04%)
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%)
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.