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 31, 2018 3.730 3.770 3.610 3.660 24,482 -0.01(-0.27%)
May 30, 2018 3.770 3.770 3.630 3.670 31,790 -0.12(-3.17%)
May 29, 2018 3.730 3.790 3.670 3.790 50,094 +0.07(+1.88%)
May 28, 2018 3.700 3.780 3.700 3.720 8,911 -0.02(-0.53%)
May 25, 2018 3.710 3.800 3.690 3.740 41,524 -0.05(-1.32%)
May 24, 2018 3.730 3.790 3.670 3.790 54,358 -0.01(-0.26%)
May 23, 2018 3.770 3.810 3.690 3.800 48,510 -0.02(-0.52%)
May 22, 2018 3.700 3.820 3.700 3.820 45,344 +0.06(+1.60%)
May 18, 2018 3.760 3.760 3.760 0 +0.02(+0.53%)
May 17, 2018 3.770 3.850 3.730 3.740 95,457 -0.04(-1.06%)
May 16, 2018 3.680 3.800 3.640 3.780 69,203 +0.08(+2.16%)
May 15, 2018 3.450 3.700 3.450 3.700 86,675 +0.16(+4.52%)
May 14, 2018 3.590 3.600 3.510 3.540 22,104 -0.02(-0.56%)
May 11, 2018 3.450 3.570 3.430 3.560 55,980 +0.15(+4.40%)
May 10, 2018 3.400 3.450 3.290 3.410 46,879 +0.04(+1.19%)
May 09, 2018 3.390 3.410 3.130 3.370 110,451 -0.05(-1.46%)
May 08, 2018 3.580 3.580 3.410 3.420 14,691 -0.17(-4.74%)
May 07, 2018 3.590 3.630 3.460 3.590 28,536 +0.02(+0.56%)
May 04, 2018 3.480 3.570 3.460 3.570 25,811 +0.08(+2.29%)
May 03, 2018 3.360 3.490 3.360 3.490 52,023 +0.13(+3.87%)
May 02, 2018 3.490 3.500 3.360 3.360 39,996 -0.13(-3.72%)
May 01, 2018 3.500 3.580 3.450 3.490 44,728 -0.15(-4.12%)
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%)
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.