Neptune Wellness Solutions Inc (TSX: NEPT )

0.5400 CAD +0.0100 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.290 3.400 3.180 3.320 19,200 +0.00(+0.00%)
Apr 27, 2012 3.480 3.500 3.320 3.320 40,092 -0.17(-4.87%)
Apr 26, 2012 3.100 3.530 3.070 3.490 228,632 +0.39(+12.58%)
Apr 25, 2012 3.010 3.100 3.000 3.100 28,744 +0.04(+1.31%)
Apr 24, 2012 2.920 3.060 2.920 3.060 32,800 +0.16(+5.52%)
Apr 23, 2012 2.960 2.960 2.870 2.900 14,844 -0.06(-2.03%)
Apr 20, 2012 2.910 2.990 2.900 2.960 13,410 +0.01(+0.34%)
Apr 19, 2012 2.960 3.000 2.950 2.950 16,050 -0.01(-0.34%)
Apr 18, 2012 2.950 2.960 2.900 2.960 15,350 -0.01(-0.34%)
Apr 17, 2012 2.990 2.990 2.900 2.970 6,407 +0.02(+0.68%)
Apr 16, 2012 2.900 2.960 2.900 2.950 9,900 -0.05(-1.67%)
Apr 13, 2012 3.020 3.020 3.000 3.000 2,400 +0.01(+0.33%)
Apr 12, 2012 2.990 3.020 2.970 2.990 12,710 -0.02(-0.66%)
Apr 11, 2012 2.890 3.020 2.890 3.010 25,705 +0.16(+5.61%)
Apr 10, 2012 2.990 3.040 2.820 2.850 13,972 -0.16(-5.32%)
Apr 09, 2012 3.000 3.050 2.990 3.010 10,400 -0.08(-2.59%)
Apr 05, 2012 3.060 3.150 3.000 3.090 17,200 +0.10(+3.34%)
Apr 04, 2012 2.970 3.050 2.970 2.990 23,212 +0.00(+0.00%)
Apr 03, 2012 3.070 3.070 2.980 2.990 22,100 -0.07(-2.29%)
Apr 02, 2012 3.140 3.140 3.060 3.060 6,458 -0.08(-2.55%)
Mar 30, 2012 3.060 3.150 3.060 3.140 10,325 -0.02(-0.63%)
Mar 29, 2012 3.170 3.200 3.140 3.160 25,000 -0.03(-0.94%)
Mar 28, 2012 3.140 3.200 3.140 3.190 37,950 +0.07(+2.24%)
Mar 27, 2012 3.040 3.140 3.040 3.120 57,400 +0.07(+2.30%)
Mar 26, 2012 3.030 3.050 3.000 3.050 16,100 +0.02(+0.66%)
Mar 23, 2012 2.780 3.030 2.780 3.030 110,200 +0.13(+4.48%)
Mar 22, 2012 2.800 2.910 2.800 2.900 21,610 -0.02(-0.68%)
Mar 21, 2012 2.950 2.950 2.880 2.920 10,500 +0.02(+0.69%)
Mar 20, 2012 2.920 2.920 2.850 2.900 38,860 -0.04(-1.36%)
Mar 19, 2012 2.880 3.020 2.880 2.940 27,110 -0.05(-1.67%)
Mar 16, 2012 3.050 3.050 2.970 2.990 22,551 -0.06(-1.97%)
Mar 15, 2012 3.040 3.090 2.990 3.050 19,700 +0.05(+1.67%)
Mar 14, 2012 3.070 3.070 2.990 3.000 13,750 -0.11(-3.54%)
Mar 13, 2012 3.110 3.120 3.040 3.110 11,390 +0.00(+0.00%)
Mar 12, 2012 3.090 3.130 2.970 3.110 19,058 +0.02(+0.65%)
Mar 09, 2012 3.100 3.110 3.030 3.090 21,500 +0.05(+1.64%)
Mar 08, 2012 3.020 3.040 2.980 3.040 12,250 +0.04(+1.33%)
Mar 07, 2012 2.970 3.030 2.970 3.000 17,500 +0.01(+0.33%)
Mar 06, 2012 3.060 3.060 2.950 2.990 24,200 -0.11(-3.55%)
Mar 05, 2012 3.120 3.140 3.000 3.100 104,354 -0.02(-0.64%)
Mar 02, 2012 3.100 3.120 3.060 3.120 9,780 +0.03(+0.97%)
Mar 01, 2012 3.090 3.150 3.060 3.090 32,100 +0.02(+0.65%)
Feb 29, 2012 3.120 3.130 3.050 3.070 34,291 -0.04(-1.29%)
Feb 28, 2012 3.240 3.240 3.110 3.110 28,000 -0.13(-4.01%)
Feb 27, 2012 3.150 3.240 3.130 3.240 43,510 +0.01(+0.31%)
Feb 24, 2012 3.140 3.240 3.130 3.230 45,800 -0.01(-0.31%)
Feb 23, 2012 3.190 3.240 3.050 3.240 80,662 -0.01(-0.31%)
Feb 22, 2012 3.140 3.250 3.140 3.250 77,050 +0.11(+3.50%)
Feb 21, 2012 2.900 3.140 2.900 3.140 112,658 +0.22(+7.53%)
Feb 17, 2012 2.920 2.920 2.920 0 +0.12(+4.29%)
Feb 16, 2012 2.830 2.840 2.770 2.800 29,700 -0.03(-1.06%)
Feb 15, 2012 2.790 2.890 2.660 2.830 111,643 +0.21(+8.02%)
Feb 14, 2012 2.650 2.690 2.620 2.620 7,037 +0.01(+0.38%)
Feb 13, 2012 2.600 2.650 2.580 2.610 16,600 +0.02(+0.77%)
Feb 10, 2012 2.720 2.720 2.550 2.590 20,455 -0.14(-5.13%)
Feb 09, 2012 2.690 2.750 2.670 2.730 48,450 +0.03(+1.11%)
Feb 08, 2012 2.740 2.750 2.680 2.700 19,000 -0.08(-2.88%)
Feb 07, 2012 2.470 2.800 2.440 2.780 216,812 +0.28(+11.20%)
Feb 06, 2012 2.500 2.550 2.500 2.500 9,025 +0.03(+1.21%)
Feb 03, 2012 2.580 2.600 2.450 2.470 70,530 -0.05(-1.98%)
Feb 02, 2012 2.560 2.600 2.500 2.520 42,488 -0.01(-0.40%)
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.