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 30, 2021 1.010 1.010 1.010 0 +0.01(+1.00%)
Jul 29, 2021 1.000 1.020 0.9900 1.000 74,618 +0.00(+0.00%)
Jul 28, 2021 0.9700 1.000 0.9600 1.000 52,171 +0.05(+5.26%)
Jul 27, 2021 1.020 1.020 0.9500 0.9500 103,934 -0.07(-6.86%)
Jul 26, 2021 1.000 1.040 0.9900 1.020 192,442 +0.04(+4.08%)
Jul 23, 2021 1.000 1.010 0.9800 0.9800 78,319 -0.03(-2.97%)
Jul 22, 2021 1.060 1.070 1.010 1.010 87,099 -0.04(-3.81%)
Jul 21, 2021 1.030 1.090 1.010 1.050 136,050 +0.02(+1.94%)
Jul 20, 2021 0.9500 1.030 0.9500 1.030 226,011 +0.10(+10.75%)
Jul 19, 2021 1.050 1.050 0.9300 0.9300 307,245 -0.12(-11.43%)
Jul 16, 2021 1.160 1.160 1.050 1.050 686,830 -0.30(-22.22%)
Jul 15, 2021 1.360 1.390 1.330 1.350 81,494 +0.00(+0.00%)
Jul 14, 2021 1.470 1.470 1.350 1.350 205,333 -0.10(-6.90%)
Jul 13, 2021 1.440 1.460 1.420 1.450 57,421 +0.02(+1.40%)
Jul 12, 2021 1.390 1.460 1.380 1.430 103,562 -0.02(-1.38%)
Jul 09, 2021 1.360 1.450 1.340 1.450 171,714 +0.11(+8.21%)
Jul 08, 2021 1.330 1.360 1.310 1.340 62,717 +0.01(+0.75%)
Jul 07, 2021 1.370 1.370 1.310 1.330 155,358 -0.04(-2.92%)
Jul 06, 2021 1.410 1.420 1.360 1.370 141,567 -0.05(-3.52%)
Jul 05, 2021 1.410 1.420 1.400 1.420 42,242 +0.00(+0.00%)
Jul 02, 2021 1.420 1.430 1.390 1.420 98,379 -0.02(-1.39%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.02(+1.41%)
Jun 29, 2021 1.460 1.480 1.410 1.420 161,180 -0.05(-3.40%)
Jun 28, 2021 1.480 1.500 1.460 1.470 121,235 +0.00(+0.00%)
Jun 25, 2021 1.520 1.520 1.470 1.470 108,977 -0.04(-2.65%)
Jun 24, 2021 1.480 1.530 1.480 1.510 134,969 +0.01(+0.67%)
Jun 23, 2021 1.550 1.550 1.480 1.500 84,111 -0.03(-1.96%)
Jun 22, 2021 1.480 1.550 1.460 1.530 120,819 +0.05(+3.38%)
Jun 21, 2021 1.510 1.530 1.470 1.480 81,108 -0.04(-2.63%)
Jun 18, 2021 1.600 1.620 1.520 1.520 161,428 -0.07(-4.40%)
Jun 17, 2021 1.620 1.650 1.590 1.590 126,867 -0.04(-2.45%)
Jun 16, 2021 1.620 1.680 1.610 1.630 70,820 +0.00(+0.00%)
Jun 15, 2021 1.720 1.720 1.610 1.630 224,721 -0.07(-4.12%)
Jun 14, 2021 1.720 1.740 1.690 1.700 104,210 -0.05(-2.86%)
Jun 11, 2021 1.770 1.770 1.700 1.750 102,581 -0.03(-1.69%)
Jun 10, 2021 1.760 1.780 1.650 1.780 227,276 +0.06(+3.49%)
Jun 09, 2021 1.780 1.790 1.710 1.720 288,042 +0.05(+2.99%)
Jun 08, 2021 1.690 1.690 1.620 1.670 96,009 -0.03(-1.76%)
Jun 07, 2021 1.650 1.700 1.630 1.700 183,668 +0.06(+3.66%)
Jun 04, 2021 1.620 1.650 1.560 1.640 83,588 +0.05(+3.14%)
Jun 03, 2021 1.640 1.660 1.580 1.590 180,439 -0.09(-5.36%)
Jun 02, 2021 1.600 1.680 1.580 1.680 135,014 +0.09(+5.66%)
Jun 01, 2021 1.570 1.610 1.540 1.590 124,549 +0.03(+1.92%)
May 31, 2021 1.550 1.580 1.540 1.560 40,563 +0.00(+0.00%)
May 28, 2021 1.580 1.630 1.500 1.560 237,280 -0.03(-1.89%)
May 27, 2021 1.530 1.600 1.500 1.590 92,572 +0.06(+3.92%)
May 26, 2021 1.490 1.530 1.490 1.530 84,121 +0.00(+0.00%)
May 25, 2021 1.510 1.540 1.480 1.530 117,986 -0.03(-1.92%)
May 21, 2021 1.560 1.560 1.560 0 +0.04(+2.63%)
May 20, 2021 1.510 1.530 1.490 1.520 63,178 +0.02(+1.33%)
May 19, 2021 1.440 1.510 1.430 1.500 127,588 +0.03(+2.04%)
May 18, 2021 1.450 1.530 1.450 1.470 88,245 -0.03(-2.00%)
May 17, 2021 1.440 1.500 1.430 1.500 126,126 +0.09(+6.38%)
May 14, 2021 1.320 1.440 1.310 1.410 109,596 +0.10(+7.63%)
May 13, 2021 1.440 1.440 1.300 1.310 267,874 -0.10(-7.09%)
May 12, 2021 1.480 1.490 1.410 1.410 193,808 -0.10(-6.62%)
May 11, 2021 1.500 1.540 1.460 1.510 211,006 -0.02(-1.31%)
May 10, 2021 1.580 1.580 1.530 1.530 123,643 -0.07(-4.38%)
May 07, 2021 1.590 1.650 1.580 1.600 115,414 -0.01(-0.62%)
May 06, 2021 1.670 1.670 1.550 1.610 149,524 -0.05(-3.01%)
May 05, 2021 1.610 1.670 1.610 1.660 153,297 +0.02(+1.22%)
May 04, 2021 1.610 1.670 1.540 1.640 122,611 +0.00(+0.00%)
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