Neptune Wellness Solutions Inc (TSX: NEPT )

0.5300 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 30, 2014 2.210 2.210 2.120 2.150 26,310 -0.02(-0.92%)
Dec 29, 2014 2.180 2.200 2.150 2.170 18,700 -0.03(-1.36%)
Dec 24, 2014 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 23, 2014 2.140 2.190 2.120 2.150 42,067 -0.05(-2.27%)
Dec 22, 2014 2.220 2.220 2.100 2.200 46,737 -0.02(-0.90%)
Dec 19, 2014 2.260 2.300 2.190 2.220 66,609 -0.09(-3.90%)
Dec 18, 2014 2.250 2.320 2.200 2.310 104,575 +0.08(+3.59%)
Dec 17, 2014 2.250 2.260 2.190 2.230 95,976 +0.01(+0.45%)
Dec 16, 2014 2.190 2.220 49,389 +0.00(+0.00%)
Dec 15, 2014 2.290 2.290 2.150 2.220 62,112 +0.02(+0.91%)
Dec 12, 2014 2.300 2.370 2.200 2.200 92,365 -0.09(-3.93%)
Dec 11, 2014 2.200 2.300 2.140 2.290 258,216 +0.22(+10.63%)
Dec 10, 2014 2.020 2.110 1.980 2.070 50,600 +0.03(+1.47%)
Dec 09, 2014 1.830 2.060 1.830 2.040 37,400 +0.04(+2.00%)
Dec 08, 2014 2.090 2.090 1.980 2.000 56,171 -0.10(-4.76%)
Dec 05, 2014 2.080 2.120 2.080 2.100 9,675 +0.00(+0.00%)
Dec 04, 2014 2.090 2.130 2.090 2.100 5,930 -0.06(-2.78%)
Dec 03, 2014 2.170 2.230 2.090 2.160 24,850 -0.03(-1.37%)
Dec 02, 2014 2.110 2.250 2.080 2.190 48,692 +0.06(+2.82%)
Dec 01, 2014 2.250 2.260 2.070 2.130 42,575 -0.02(-0.93%)
Nov 28, 2014 2.350 2.350 2.150 2.150 20,650 -0.17(-7.33%)
Nov 27, 2014 2.200 2.400 2.200 2.320 3,030 +0.03(+1.31%)
Nov 26, 2014 2.320 2.320 2.280 2.290 21,500 -0.01(-0.43%)
Nov 25, 2014 2.400 2.400 2.300 2.300 41,817 -0.08(-3.36%)
Nov 24, 2014 2.310 2.480 2.310 2.380 72,439 +0.08(+3.48%)
Nov 21, 2014 2.270 2.370 2.200 2.300 98,295 +0.14(+6.48%)
Nov 20, 2014 2.010 2.180 2.010 2.160 32,239 +0.07(+3.35%)
Nov 19, 2014 2.120 2.180 2.090 2.090 25,841 -0.05(-2.34%)
Nov 18, 2014 2.200 2.200 2.120 2.140 17,655 -0.01(-0.47%)
Nov 17, 2014 2.190 2.200 2.150 2.150 7,352 +0.02(+0.94%)
Nov 14, 2014 2.280 2.280 2.130 2.130 21,260 -0.06(-2.74%)
Nov 13, 2014 2.300 2.300 2.140 2.190 38,745 -0.04(-1.79%)
Nov 12, 2014 2.150 2.250 2.120 2.230 41,525 +0.12(+5.69%)
Nov 11, 2014 2.120 2.140 2.090 2.110 26,470 +0.01(+0.48%)
Nov 10, 2014 1.950 2.120 1.950 2.100 65,870 +0.19(+9.95%)
Nov 07, 2014 2.000 2.010 1.890 1.910 41,772 -0.09(-4.50%)
Nov 06, 2014 2.010 2.010 1.980 2.000 18,000 +0.03(+1.52%)
Nov 05, 2014 1.920 2.000 1.920 1.970 45,820 +0.09(+4.79%)
Nov 04, 2014 1.930 1.930 1.850 1.880 35,340 +0.01(+0.53%)
Nov 03, 2014 2.010 2.010 1.870 1.870 48,125 +0.01(+0.54%)
Oct 31, 2014 1.850 1.880 1.830 1.860 18,135 +0.01(+0.54%)
Oct 30, 2014 1.830 1.900 1.830 1.850 25,710 -0.04(-2.12%)
Oct 29, 2014 1.830 1.900 1.830 1.890 21,985 +0.09(+5.29%)
Oct 28, 2014 1.740 1.800 1.740 1.795 8,105 -0.02(-0.83%)
Oct 27, 2014 1.870 1.870 1.800 1.810 6,301 -0.06(-3.21%)
Oct 24, 2014 1.730 1.890 1.730 1.870 48,072 +0.14(+8.09%)
Oct 23, 2014 1.780 1.810 1.710 1.730 41,041 -0.07(-3.89%)
Oct 22, 2014 1.800 1.850 1.800 1.800 38,024 -0.06(-3.23%)
Oct 21, 2014 1.860 1.860 1.800 1.860 28,228 +0.00(+0.00%)
Oct 20, 2014 1.800 1.880 1.800 1.860 34,135 +0.08(+4.49%)
Oct 17, 2014 1.800 1.800 1.740 1.780 53,050 +0.02(+1.14%)
Oct 16, 2014 1.680 1.790 1.680 1.760 66,740 +0.09(+5.39%)
Oct 15, 2014 1.640 1.720 1.630 1.670 64,725 +0.06(+3.73%)
Oct 14, 2014 1.600 1.750 1.260 1.610 289,148 -0.14(-8.00%)
Oct 10, 2014 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 09, 2014 1.820 1.820 1.750 1.750 66,860 -0.04(-2.23%)
Oct 08, 2014 1.800 1.830 1.700 1.790 136,967 -0.01(-0.56%)
Oct 07, 2014 1.870 1.880 1.780 1.800 72,919 -0.05(-2.70%)
Oct 06, 2014 1.930 1.930 1.850 1.850 61,323 -0.08(-4.15%)
Oct 03, 2014 1.910 2.050 1.830 1.930 146,595 +0.03(+1.58%)
Oct 02, 2014 1.930 1.940 1.730 1.900 220,017 -0.04(-2.06%)
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.