Neptune Wellness Solutions Inc (TSX: NEPT )

0.6500 CAD -0.0200 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.390 1.470 1.380 1.440 62,768 +0.06(+4.35%)
Apr 28, 2016 1.500 1.500 1.380 1.380 45,472 -0.12(-8.00%)
Apr 27, 2016 1.530 1.530 1.440 1.500 62,267 -0.03(-1.96%)
Apr 26, 2016 1.470 1.530 1.440 1.530 96,970 +0.11(+7.75%)
Apr 25, 2016 1.440 1.480 1.390 1.420 112,890 +0.06(+4.41%)
Apr 22, 2016 1.330 1.370 1.300 1.360 186,710 +0.14(+11.48%)
Apr 21, 2016 1.240 1.290 1.210 1.220 74,166 -0.02(-1.61%)
Apr 20, 2016 1.260 1.260 1.210 1.240 21,820 -0.01(-0.80%)
Apr 19, 2016 1.220 1.260 1.220 1.250 12,503 +0.03(+2.46%)
Apr 18, 2016 1.260 1.320 1.220 1.220 28,910 -0.05(-3.94%)
Apr 15, 2016 1.330 1.330 1.270 1.270 14,937 -0.04(-3.05%)
Apr 14, 2016 1.290 1.310 1.290 1.310 6,400 +0.03(+2.34%)
Apr 13, 2016 1.280 1.310 1.280 1.280 15,098 +0.00(+0.00%)
Apr 12, 2016 1.250 1.310 1.240 1.280 39,528 -0.01(-0.78%)
Apr 11, 2016 1.290 1.320 1.280 1.290 21,913 +0.00(+0.00%)
Apr 08, 2016 1.300 1.300 1.260 1.290 8,300 -0.01(-0.77%)
Apr 07, 2016 1.340 1.340 1.270 1.300 11,500 +0.00(+0.00%)
Apr 06, 2016 1.350 1.350 1.290 1.300 16,303 -0.05(-4.06%)
Apr 05, 2016 1.410 1.480 1.340 1.355 90,650 +0.02(+1.88%)
Apr 04, 2016 1.360 1.380 1.310 1.330 18,903 -0.02(-1.48%)
Apr 01, 2016 1.340 1.350 1.260 1.350 18,250 +0.05(+3.85%)
Mar 31, 2016 1.080 1.320 1.080 1.300 100,184 +0.18(+16.07%)
Mar 30, 2016 1.350 1.350 1.110 1.120 199,780 -0.17(-13.18%)
Mar 29, 2016 1.310 1.320 1.240 1.290 52,784 -0.02(-1.53%)
Mar 28, 2016 1.340 1.340 1.300 1.310 10,602 -0.01(-0.76%)
Mar 24, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 23, 2016 1.380 1.400 1.320 1.320 24,500 -0.06(-4.35%)
Mar 22, 2016 1.360 1.380 1.310 1.380 22,200 +0.01(+0.73%)
Mar 21, 2016 1.350 1.380 1.310 1.370 18,970 +0.00(+0.00%)
Mar 18, 2016 1.350 1.390 1.320 1.370 40,680 -0.02(-1.44%)
Mar 17, 2016 1.430 1.430 1.350 1.390 45,296 -0.04(-2.80%)
Mar 16, 2016 1.470 1.470 1.420 1.430 23,769 -0.02(-1.38%)
Mar 15, 2016 1.495 1.495 1.450 1.450 9,415 -0.02(-1.36%)
Mar 14, 2016 1.500 1.540 1.460 1.470 48,213 -0.03(-2.00%)
Mar 11, 2016 1.500 1.500 1.480 1.500 22,983 +0.01(+0.67%)
Mar 10, 2016 1.500 1.520 1.490 1.490 11,450 -0.01(-0.67%)
Mar 09, 2016 1.460 1.500 1.460 1.500 11,151 +0.03(+2.04%)
Mar 08, 2016 1.530 1.530 1.480 1.470 5,701 -0.03(-2.00%)
Mar 07, 2016 1.460 1.530 1.460 1.500 18,715 +0.04(+2.74%)
Mar 04, 2016 1.420 1.500 1.420 1.460 20,203 +0.04(+2.82%)
Mar 03, 2016 1.530 1.530 1.420 1.420 18,350 -0.05(-3.40%)
Mar 02, 2016 1.500 1.510 1.460 1.470 12,803 -0.04(-2.65%)
Mar 01, 2016 1.460 1.510 1.410 1.510 30,267 +0.01(+0.67%)
Feb 29, 2016 1.380 1.500 1.380 1.500 25,813 +0.11(+7.91%)
Feb 26, 2016 1.410 1.410 1.390 1.390 4,104 -0.02(-1.42%)
Feb 25, 2016 1.380 1.420 1.380 1.410 7,908 +0.03(+2.17%)
Feb 24, 2016 1.390 1.400 1.380 1.380 19,391 -0.02(-1.43%)
Feb 23, 2016 1.400 1.500 1.390 1.400 30,630 +0.01(+0.72%)
Feb 22, 2016 1.370 1.390 1.350 1.390 38,244 +0.02(+1.46%)
Feb 19, 2016 1.380 1.400 1.370 1.370 13,054 -0.02(-1.44%)
Feb 18, 2016 1.420 1.420 1.370 1.390 10,900 -0.03(-2.11%)
Feb 17, 2016 1.370 1.420 1.370 1.420 14,039 +0.02(+1.43%)
Feb 16, 2016 1.440 1.440 1.370 1.400 28,388 +0.02(+1.45%)
Feb 12, 2016 1.380 1.380 1.380 0 -0.02(-1.43%)
Feb 11, 2016 1.410 1.460 1.370 1.400 35,782 -0.04(-2.78%)
Feb 10, 2016 1.450 1.450 1.420 1.440 5,700 +0.00(+0.00%)
Feb 09, 2016 1.420 1.450 1.420 1.440 11,935 -0.01(-0.69%)
Feb 08, 2016 1.530 1.550 1.430 1.450 27,405 -0.06(-3.97%)
Feb 05, 2016 1.590 1.590 1.500 1.510 14,101 -0.02(-1.31%)
Feb 04, 2016 1.550 1.590 1.530 1.530 24,177 -0.04(-2.55%)
Feb 03, 2016 1.600 1.620 1.520 1.570 58,010 +0.00(+0.00%)
Feb 02, 2016 1.480 1.600 1.480 1.570 21,376 +0.02(+1.29%)
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.