Neptune Wellness Solutions Inc (TSX: NEPT )

0.9800 CAD -0.0400 (-3.92%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.660 1.680 1.620 1.620 78,735 -0.03(-1.82%)
Apr 29, 2021 1.760 1.760 1.590 1.650 301,884 -0.11(-6.25%)
Apr 28, 2021 1.650 1.950 1.650 1.760 923,725 +0.10(+6.02%)
Apr 27, 2021 1.690 1.690 1.650 1.660 107,692 +0.00(+0.00%)
Apr 26, 2021 1.600 1.710 1.590 1.660 150,541 +0.08(+5.06%)
Apr 23, 2021 1.560 1.610 1.550 1.580 113,719 +0.00(+0.00%)
Apr 22, 2021 1.570 1.650 1.560 1.580 147,345 +0.00(+0.00%)
Apr 21, 2021 1.470 1.590 1.470 1.580 181,042 +0.11(+7.48%)
Apr 20, 2021 1.530 1.570 1.470 1.470 131,247 -0.12(-7.55%)
Apr 19, 2021 1.480 1.600 1.450 1.590 235,335 +0.11(+7.43%)
Apr 16, 2021 1.520 1.520 1.450 1.480 353,441 -0.05(-3.27%)
Apr 15, 2021 1.600 1.600 1.520 1.530 147,752 -0.03(-1.92%)
Apr 14, 2021 1.610 1.630 1.560 1.560 157,800 -0.07(-4.29%)
Apr 13, 2021 1.620 1.650 1.570 1.630 245,061 -0.01(-0.61%)
Apr 12, 2021 1.780 1.780 1.620 1.640 290,650 -0.13(-7.34%)
Apr 09, 2021 1.680 1.790 1.640 1.770 239,278 +0.07(+4.12%)
Apr 08, 2021 1.670 1.720 1.600 1.700 218,500 +0.05(+3.03%)
Apr 07, 2021 1.710 1.740 1.650 1.650 140,388 -0.06(-3.51%)
Apr 06, 2021 1.760 1.770 1.690 1.710 120,030 -0.06(-3.39%)
Apr 05, 2021 1.700 1.790 1.660 1.770 242,101 +0.06(+3.51%)
Apr 01, 2021 1.710 1.710 1.710 0 +0.05(+3.01%)
Mar 31, 2021 1.700 1.700 1.620 1.660 170,386 -0.04(-2.35%)
Mar 30, 2021 1.630 1.700 1.510 1.700 517,693 +0.08(+4.94%)
Mar 29, 2021 1.700 1.720 1.620 1.620 403,004 -0.08(-4.71%)
Mar 26, 2021 1.840 1.840 1.650 1.700 662,714 -0.13(-7.10%)
Mar 25, 2021 1.790 1.880 1.760 1.830 422,608 +0.04(+2.23%)
Mar 24, 2021 1.920 1.940 1.790 1.790 338,449 -0.11(-5.79%)
Mar 23, 2021 1.950 2.010 1.870 1.900 421,992 -0.03(-1.55%)
Mar 22, 2021 2.030 2.030 1.920 1.930 259,204 -0.10(-4.93%)
Mar 19, 2021 1.970 2.080 1.940 2.030 418,050 +0.07(+3.57%)
Mar 18, 2021 2.030 2.080 1.950 1.960 549,098 -0.11(-5.31%)
Mar 17, 2021 1.960 2.070 1.910 2.070 222,629 +0.05(+2.48%)
Mar 16, 2021 2.150 2.150 2.000 2.020 392,669 -0.11(-5.16%)
Mar 15, 2021 2.130 2.200 2.080 2.130 596,314 +0.01(+0.47%)
Mar 12, 2021 1.970 2.120 1.940 2.120 558,667 +0.11(+5.47%)
Mar 11, 2021 1.980 2.030 1.930 2.010 403,554 +0.08(+4.15%)
Mar 10, 2021 2.010 2.030 1.870 1.930 567,109 -0.01(-0.52%)
Mar 09, 2021 1.800 1.980 1.780 1.940 607,836 +0.19(+10.86%)
Mar 08, 2021 1.770 1.850 1.700 1.750 456,291 -0.03(-1.69%)
Mar 05, 2021 1.710 1.850 1.600 1.780 968,404 +0.01(+0.56%)
Mar 04, 2021 1.910 1.920 1.710 1.770 1,257,492 -0.14(-7.33%)
Mar 03, 2021 2.060 2.060 1.900 1.910 676,730 -0.12(-5.91%)
Mar 02, 2021 2.020 2.160 2.000 2.030 1,093,789 +0.03(+1.50%)
Mar 01, 2021 2.070 2.070 1.960 2.000 678,431 -0.01(-0.50%)
Feb 26, 2021 1.960 2.030 1.880 2.010 1,029,448 +0.05(+2.55%)
Feb 25, 2021 2.120 2.130 1.930 1.960 1,541,302 -0.19(-8.84%)
Feb 24, 2021 2.090 2.250 2.040 2.150 1,227,130 +0.05(+2.38%)
Feb 23, 2021 2.100 2.130 1.760 2.100 1,573,569 -0.09(-4.11%)
Feb 22, 2021 2.500 2.500 2.190 2.190 1,216,326 -0.29(-11.69%)
Feb 19, 2021 2.150 2.490 2.080 2.480 2,141,175 +0.36(+16.98%)
Feb 18, 2021 2.290 2.330 2.110 2.120 1,703,769 -0.06(-2.75%)
Feb 17, 2021 2.500 2.500 2.140 2.180 2,034,137 -0.28(-11.38%)
Feb 16, 2021 2.710 2.770 2.400 2.460 2,617,643 -1.06(-30.11%)
Feb 12, 2021 3.520 3.520 3.520 0 -0.01(-0.28%)
Feb 11, 2021 4.010 4.060 3.370 3.530 1,766,293 -0.51(-12.62%)
Feb 10, 2021 4.400 4.550 3.660 4.040 2,111,732 +0.72(+21.69%)
Feb 09, 2021 2.990 3.350 2.950 3.320 1,129,089 +0.36(+12.16%)
Feb 08, 2021 2.980 2.990 2.810 2.960 898,990 +0.12(+4.23%)
Feb 05, 2021 2.850 3.020 2.740 2.840 605,775 +0.08(+2.90%)
Feb 04, 2021 2.550 2.800 2.520 2.760 805,928 +0.19(+7.39%)
Feb 03, 2021 2.610 2.750 2.510 2.570 916,133 +0.01(+0.39%)
Feb 02, 2021 2.420 2.580 2.350 2.560 511,655 +0.20(+8.47%)
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.