MENU

Neptune Wellness Solutions Inc (TSX: NEPT )

1.970 UNCHANGED
Last Price Updated: 3:30 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.320 2.340 2.260 2.340 58,975 -0.05(-2.09%)
Jul 30, 2014 2.380 2.400 2.280 2.390 148,950 -0.03(-1.24%)
Jul 29, 2014 2.440 2.480 2.400 2.420 50,600 -0.04(-1.43%)
Jul 28, 2014 2.560 2.560 2.440 2.455 53,291 -0.06(-2.58%)
Jul 25, 2014 2.520 2.545 2.480 2.520 100,461 -0.04(-1.56%)
Jul 24, 2014 2.600 2.600 2.530 2.560 49,403 +0.04(+1.59%)
Jul 23, 2014 2.500 2.540 2.480 2.520 24,990 +0.02(+0.80%)
Jul 22, 2014 2.490 2.540 2.480 2.500 78,465 +0.01(+0.40%)
Jul 21, 2014 2.480 2.560 2.480 2.490 82,423 +0.01(+0.40%)
Jul 18, 2014 2.450 2.540 2.450 2.480 58,260 -0.02(-0.80%)
Jul 17, 2014 2.540 2.640 2.490 2.500 76,725 -0.13(-4.94%)
Jul 16, 2014 2.580 2.680 2.560 2.630 84,300 +0.01(+0.38%)
Jul 15, 2014 2.610 2.700 2.590 2.620 75,040 -0.04(-1.50%)
Jul 14, 2014 2.710 2.760 2.650 2.660 77,800 -0.03(-1.12%)
Jul 11, 2014 2.690 2.690 2.650 2.690 39,814 -0.02(-0.74%)
Jul 10, 2014 2.640 2.710 2.580 2.710 76,200 +0.01(+0.37%)
Jul 09, 2014 2.840 2.840 2.650 2.700 74,147 +0.00(+0.00%)
Jul 08, 2014 2.850 2.850 2.660 2.700 187,095 -0.13(-4.59%)
Jul 07, 2014 2.850 2.930 2.820 2.830 56,791 -0.02(-0.70%)
Jul 04, 2014 2.860 2.870 2.820 2.850 23,940 -0.02(-0.70%)
Jul 03, 2014 2.940 2.950 2.870 2.870 45,690 -0.06(-2.05%)
Jul 02, 2014 2.950 2.960 2.920 2.930 54,065 -0.01(-0.34%)
Jun 30, 2014 2.940 2.940 2.940 0 +0.02(+0.68%)
Jun 27, 2014 2.850 2.920 2.810 2.920 37,310 +0.11(+3.91%)
Jun 26, 2014 2.850 2.890 2.810 2.810 82,672 -0.07(-2.43%)
Jun 25, 2014 2.920 2.940 2.850 2.880 79,498 -0.06(-2.04%)
Jun 24, 2014 3.030 3.030 2.920 2.940 71,836 -0.05(-1.67%)
Jun 23, 2014 2.980 3.000 2.920 2.990 123,992 +0.09(+3.10%)
Jun 20, 2014 3.000 3.000 2.840 2.900 174,426 -0.07(-2.36%)
Jun 19, 2014 3.150 3.150 2.820 2.970 381,091 -0.06(-1.98%)
Jun 18, 2014 3.050 3.080 2.950 3.030 221,305 +0.10(+3.41%)
Jun 17, 2014 2.850 3.000 2.800 2.930 550,756 +0.26(+9.74%)
Jun 16, 2014 2.770 2.800 2.650 2.670 83,548 -0.11(-3.96%)
Jun 13, 2014 2.740 2.810 2.700 2.780 87,277 +0.12(+4.51%)
Jun 12, 2014 2.700 2.700 2.620 2.660 16,300 -0.05(-1.85%)
Jun 11, 2014 2.620 2.770 2.620 2.710 33,991 +0.00(+0.00%)
Jun 10, 2014 2.650 2.730 2.650 2.710 36,083 +0.02(+0.74%)
Jun 06, 2014 2.490 2.700 2.490 2.690 33,192 +0.18(+7.17%)
Jun 05, 2014 2.540 2.560 2.470 2.510 46,380 -0.06(-2.33%)
Jun 04, 2014 2.720 2.720 2.560 2.570 19,590 -0.02(-0.77%)
Jun 03, 2014 2.540 2.630 2.540 2.590 16,300 +0.01(+0.39%)
Jun 02, 2014 2.670 2.700 2.520 2.580 35,827 -0.09(-3.37%)
May 30, 2014 2.600 2.740 2.600 2.670 47,845 -0.02(-0.74%)
May 29, 2014 2.600 2.690 2.600 2.690 20,900 +0.03(+1.13%)
May 28, 2014 2.580 2.680 2.580 2.660 27,024 +0.06(+2.31%)
May 27, 2014 2.620 2.650 2.590 2.600 17,800 +0.07(+2.77%)
May 26, 2014 2.510 2.740 2.510 2.530 19,832 -0.08(-3.07%)
May 23, 2014 2.630 2.700 2.560 2.610 19,050 -0.06(-2.25%)
May 22, 2014 2.490 2.750 2.490 2.670 36,165 +0.10(+3.89%)
May 21, 2014 2.600 2.600 2.540 2.570 18,400 -0.02(-0.77%)
May 20, 2014 2.500 2.590 2.490 2.590 34,300 +0.01(+0.39%)
May 16, 2014 2.580 2.580 2.580 0 +0.11(+4.45%)
May 15, 2014 2.500 2.500 2.430 2.470 39,085 -0.02(-0.80%)
May 14, 2014 2.510 2.550 2.480 2.490 25,300 -0.05(-1.97%)
May 13, 2014 2.550 2.570 2.470 2.540 28,490 -0.04(-1.55%)
May 12, 2014 2.510 2.630 2.510 2.580 38,566 +0.07(+2.79%)
May 09, 2014 2.570 2.570 2.510 2.510 16,339 -0.01(-0.40%)
May 08, 2014 2.480 2.630 2.480 2.520 50,350 +0.01(+0.40%)
May 07, 2014 2.610 2.640 2.500 2.510 180,938 -0.13(-4.92%)
May 06, 2014 2.750 2.750 2.620 2.640 14,629 -0.15(-5.38%)
May 05, 2014 2.750 2.870 2.740 2.790 23,385 -0.02(-0.71%)
May 02, 2014 2.790 2.850 2.750 2.810 24,595 +0.02(+0.72%)
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.
TOP
Email a Story