Neptune Wellness Solutions Inc (TSX: NEPT )

0.3800 CAD -0.0100 (-2.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.800 4.800 4.640 4.780 110,996 +0.01(+0.21%)
Feb 27, 2019 4.850 4.850 4.690 4.770 170,058 -0.08(-1.65%)
Feb 26, 2019 4.870 4.890 4.820 4.850 119,062 +0.01(+0.21%)
Feb 25, 2019 4.880 4.890 4.720 4.840 119,810 +0.00(+0.00%)
Feb 22, 2019 4.920 4.950 4.770 4.840 88,509 -0.10(-2.02%)
Feb 21, 2019 4.870 4.940 4.680 4.940 244,570 +0.10(+2.07%)
Feb 20, 2019 4.830 4.990 4.810 4.840 216,541 +0.01(+0.21%)
Feb 19, 2019 4.850 4.880 4.780 4.830 84,061 -0.02(-0.41%)
Feb 15, 2019 4.850 4.850 4.850 0 +0.35(+7.78%)
Feb 14, 2019 4.670 4.670 4.370 4.500 224,990 -0.17(-3.64%)
Feb 13, 2019 4.760 4.810 4.600 4.670 211,417 -0.07(-1.48%)
Feb 12, 2019 4.510 4.770 4.450 4.740 140,322 +0.23(+5.10%)
Feb 11, 2019 4.710 4.790 4.500 4.510 119,476 -0.15(-3.22%)
Feb 08, 2019 4.530 4.740 4.510 4.660 124,433 +0.05(+1.08%)
Feb 07, 2019 4.610 4.710 4.520 4.610 190,386 -0.03(-0.65%)
Feb 06, 2019 4.740 4.820 4.590 4.640 190,038 -0.21(-4.33%)
Feb 05, 2019 4.830 4.950 4.750 4.850 250,406 -0.09(-1.82%)
Feb 04, 2019 4.420 4.940 4.420 4.940 481,903 +0.54(+12.27%)
Feb 01, 2019 4.400 4.500 4.330 4.400 116,527 -0.04(-0.90%)
Jan 31, 2019 4.290 4.510 4.230 4.440 150,927 +0.09(+2.07%)
Jan 30, 2019 4.300 4.410 4.240 4.350 188,798 +0.06(+1.40%)
Jan 29, 2019 4.420 4.440 4.200 4.290 164,339 -0.09(-2.05%)
Jan 28, 2019 4.480 4.510 4.340 4.380 173,268 -0.01(-0.23%)
Jan 25, 2019 4.600 4.660 4.370 4.390 169,981 -0.20(-4.36%)
Jan 24, 2019 4.640 4.660 4.460 4.590 101,280 -0.04(-0.86%)
Jan 23, 2019 4.490 4.630 4.320 4.630 204,411 +0.18(+4.04%)
Jan 22, 2019 4.590 4.680 4.440 4.450 181,292 -0.17(-3.68%)
Jan 21, 2019 4.700 4.700 4.520 4.620 40,200 -0.01(-0.22%)
Jan 18, 2019 4.780 4.800 4.530 4.630 248,603 -0.12(-2.53%)
Jan 17, 2019 4.850 4.970 4.730 4.750 205,908 -0.11(-2.26%)
Jan 16, 2019 4.980 5.040 4.770 4.860 159,728 -0.12(-2.41%)
Jan 15, 2019 5.000 5.150 4.750 4.980 499,916 -0.04(-0.80%)
Jan 14, 2019 4.740 5.060 4.670 5.020 368,707 +0.23(+4.80%)
Jan 11, 2019 4.870 5.070 4.710 4.790 498,708 +0.06(+1.27%)
Jan 10, 2019 4.480 4.900 4.440 4.730 545,591 +0.26(+5.82%)
Jan 09, 2019 4.390 4.540 4.310 4.470 270,136 +0.08(+1.82%)
Jan 08, 2019 4.410 4.470 4.170 4.390 570,248 +0.06(+1.39%)
Jan 07, 2019 4.550 4.580 4.240 4.330 525,886 +0.47(+12.18%)
Jan 04, 2019 3.700 3.990 3.660 3.860 150,204 +0.21(+5.75%)
Jan 03, 2019 3.760 3.890 3.590 3.650 211,325 -0.11(-2.93%)
Jan 02, 2019 3.440 3.790 3.420 3.760 177,711 +0.30(+8.67%)
Dec 31, 2018 3.460 3.460 3.460 0 -0.08(-2.26%)
Dec 28, 2018 3.710 3.730 3.450 3.540 237,244 -0.12(-3.28%)
Dec 27, 2018 3.770 3.780 3.430 3.660 236,155 +0.21(+6.09%)
Dec 24, 2018 3.450 3.450 3.450 0 -0.21(-5.74%)
Dec 21, 2018 3.540 3.720 3.400 3.660 465,154 +0.12(+3.39%)
Dec 20, 2018 3.530 3.650 3.340 3.540 262,391 -0.05(-1.39%)
Dec 19, 2018 3.550 3.730 3.470 3.590 147,321 +0.05(+1.41%)
Dec 18, 2018 3.600 3.700 3.430 3.540 275,708 -0.02(-0.56%)
Dec 17, 2018 3.760 3.790 3.530 3.560 179,643 -0.20(-5.32%)
Dec 14, 2018 3.890 4.050 3.660 3.760 228,640 -0.15(-3.84%)
Dec 13, 2018 4.050 4.150 3.910 3.910 201,071 -0.12(-2.98%)
Dec 12, 2018 4.010 4.100 3.880 4.030 208,951 +0.03(+0.75%)
Dec 11, 2018 4.000 4.070 3.910 4.000 173,516 +0.08(+2.04%)
Dec 10, 2018 4.050 4.090 3.840 3.920 178,941 -0.11(-2.73%)
Dec 07, 2018 4.190 4.230 4.030 4.030 129,806 -0.12(-2.89%)
Dec 06, 2018 3.790 4.210 3.630 4.150 302,811 +0.35(+9.21%)
Dec 05, 2018 4.000 4.080 3.700 3.800 257,055 -0.29(-7.09%)
Dec 04, 2018 4.310 4.310 4.070 4.090 202,213 -0.23(-5.32%)
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.