MENU

Neptune Wellness Solutions Inc (TSX: NEPT )

1.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.780 1.780 1.780 0 +0.02(+1.14%)
Jul 30, 2015 1.790 1.790 1.720 1.760 27,884 -0.03(-1.68%)
Jul 29, 2015 1.790 1.800 1.750 1.790 22,426 -0.02(-1.10%)
Jul 28, 2015 1.720 1.820 1.720 1.810 37,330 +0.01(+0.56%)
Jul 27, 2015 1.830 1.830 1.770 1.800 57,909 -0.06(-3.23%)
Jul 24, 2015 1.830 1.860 1.730 1.860 89,100 +0.01(+0.54%)
Jul 23, 2015 1.750 1.850 1.740 1.850 63,171 +0.10(+5.71%)
Jul 22, 2015 1.650 1.750 1.650 1.750 82,950 +0.01(+0.57%)
Jul 21, 2015 1.720 1.740 1.710 1.740 31,790 +0.03(+1.75%)
Jul 20, 2015 1.670 1.740 1.650 1.710 16,579 -0.01(-0.58%)
Jul 17, 2015 1.650 1.720 1.650 1.720 55,500 +0.05(+2.99%)
Jul 16, 2015 1.670 1.720 1.600 1.670 54,491 -0.05(-2.91%)
Jul 15, 2015 1.780 1.780 1.650 1.720 30,136 -0.04(-2.27%)
Jul 14, 2015 1.780 1.780 1.720 1.760 74,373 -0.02(-1.12%)
Jul 13, 2015 1.690 1.790 1.690 1.780 71,811 +0.11(+6.59%)
Jul 10, 2015 1.590 1.680 1.590 1.670 41,762 +0.12(+7.74%)
Jul 09, 2015 1.510 1.570 1.510 1.550 24,480 +0.00(+0.00%)
Jul 08, 2015 1.570 1.610 1.470 1.550 76,772 -0.06(-3.73%)
Jul 07, 2015 1.530 1.620 1.530 1.610 10,702 +0.02(+1.26%)
Jul 06, 2015 1.580 1.610 1.580 1.590 7,395 -0.07(-4.22%)
Jul 03, 2015 1.550 1.720 1.550 1.660 4,400 +0.04(+2.47%)
Jul 02, 2015 1.520 1.650 1.520 1.620 28,119 +0.02(+1.25%)
Jun 30, 2015 1.600 1.600 1.600 0 +0.03(+1.91%)
Jun 29, 2015 1.600 1.610 1.530 1.570 36,350 -0.05(-3.09%)
Jun 26, 2015 1.600 1.620 1.590 1.620 7,100 +0.03(+1.89%)
Jun 25, 2015 1.550 1.650 1.550 1.590 49,578 -0.01(-0.63%)
Jun 24, 2015 1.510 1.610 1.510 1.600 44,534 +0.06(+3.90%)
Jun 23, 2015 1.540 1.560 1.510 1.540 29,620 -0.02(-1.28%)
Jun 22, 2015 1.630 1.630 1.530 1.560 49,457 -0.04(-2.50%)
Jun 19, 2015 1.550 1.600 1.550 1.600 32,634 +0.02(+1.27%)
Jun 18, 2015 1.550 1.600 1.540 1.580 25,875 +0.00(+0.00%)
Jun 17, 2015 1.540 1.580 1.540 1.580 10,633 -0.01(-0.63%)
Jun 16, 2015 1.540 1.590 1.540 1.590 55,231 +0.02(+1.27%)
Jun 15, 2015 1.600 1.620 1.540 1.570 55,801 -0.05(-3.09%)
Jun 12, 2015 1.620 1.650 1.590 1.620 19,767 -0.02(-1.22%)
Jun 11, 2015 1.670 1.670 1.620 1.640 18,819 -0.03(-1.80%)
Jun 10, 2015 1.610 1.670 1.600 1.670 31,700 +0.04(+2.45%)
Jun 09, 2015 1.700 1.700 1.600 1.630 69,762 -0.07(-4.12%)
Jun 08, 2015 1.670 1.710 1.670 1.700 70,225 +0.03(+1.80%)
Jun 05, 2015 1.660 1.700 1.650 1.670 51,050 +0.02(+1.21%)
Jun 04, 2015 1.750 1.750 1.650 1.650 148,455 -0.03(-1.79%)
Jun 03, 2015 1.580 1.720 1.580 1.680 110,696 +0.07(+4.35%)
Jun 02, 2015 1.610 1.620 1.600 1.610 35,851 -0.02(-1.23%)
Jun 01, 2015 1.560 1.630 1.560 1.630 29,418 +0.02(+1.24%)
May 29, 2015 1.610 1.610 1.550 1.610 20,204 +0.02(+1.26%)
May 28, 2015 1.610 1.610 1.510 1.590 181,693 -0.15(-8.62%)
May 27, 2015 1.680 1.740 1.650 1.740 30,764 +0.04(+2.35%)
May 26, 2015 1.630 1.720 1.620 1.700 74,862 +0.04(+2.41%)
May 25, 2015 1.720 1.720 1.630 1.660 15,500 -0.04(-2.35%)
May 22, 2015 1.660 1.710 1.620 1.700 68,150 +0.03(+1.80%)
May 21, 2015 1.690 1.700 1.650 1.670 50,860 -0.02(-1.18%)
May 20, 2015 1.670 1.700 1.660 1.690 55,025 +0.02(+1.20%)
May 19, 2015 1.640 1.700 1.640 1.670 16,056 +0.01(+0.60%)
May 15, 2015 1.660 1.660 1.660 0 -0.03(-1.78%)
May 14, 2015 1.690 1.720 1.670 1.690 20,700 -0.04(-2.31%)
May 13, 2015 1.620 1.730 1.620 1.730 64,100 +0.09(+5.49%)
May 12, 2015 1.750 1.750 1.620 1.640 96,179 -0.12(-6.82%)
May 11, 2015 1.830 1.850 1.760 1.760 53,219 -0.06(-3.30%)
May 08, 2015 1.870 1.870 1.790 1.820 26,755 -0.06(-3.19%)
May 07, 2015 1.810 1.890 1.760 1.880 68,097 +0.07(+3.87%)
May 06, 2015 1.820 1.840 1.790 1.810 53,153 -0.01(-0.55%)
May 05, 2015 1.880 1.900 1.790 1.820 102,141 -0.05(-2.67%)
May 04, 2015 1.850 1.920 1.850 1.870 60,490 -0.05(-2.60%)
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