Neptune Wellness Solutions Inc (TSX: NEPT )

1.010 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 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.