Neptune Wellness Solutions Inc (TSX: NEPT )

0.6900 CAD +0.0100 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.190 4.220 4.150 4.150 15,705 -0.05(-1.19%)
Jul 30, 2013 4.320 4.330 4.190 4.200 29,119 -0.09(-2.10%)
Jul 29, 2013 4.190 4.340 4.140 4.290 22,607 +0.08(+1.90%)
Jul 26, 2013 4.250 4.270 4.190 4.210 63,325 -0.01(-0.24%)
Jul 25, 2013 4.150 4.250 4.110 4.220 159,675 +0.08(+1.93%)
Jul 24, 2013 4.030 4.140 3.940 4.140 117,097 +0.12(+2.99%)
Jul 23, 2013 4.020 4.050 3.910 4.020 91,939 +0.00(+0.00%)
Jul 22, 2013 4.040 4.100 4.020 4.020 90,991 -0.08(-1.95%)
Jul 19, 2013 4.010 4.120 4.000 4.100 90,470 +0.06(+1.49%)
Jul 18, 2013 4.000 4.180 4.000 4.040 121,825 +0.00(+0.00%)
Jul 17, 2013 3.780 4.020 3.780 4.040 136,237 +0.26(+6.88%)
Jul 16, 2013 3.550 3.970 3.550 3.780 69,951 +0.04(+1.07%)
Jul 15, 2013 3.750 3.820 3.620 3.740 30,306 -0.04(-1.06%)
Jul 12, 2013 3.600 3.830 3.600 3.780 67,600 +0.10(+2.72%)
Jul 11, 2013 3.610 3.750 3.580 3.680 72,486 +0.00(+0.00%)
Jul 10, 2013 3.780 3.800 3.620 3.680 66,856 -0.11(-2.90%)
Jul 09, 2013 3.710 3.810 3.720 3.790 73,772 +0.07(+1.88%)
Jul 08, 2013 3.480 3.790 3.480 3.720 73,807 +0.16(+4.49%)
Jul 05, 2013 3.250 3.570 3.250 3.560 76,808 +0.32(+9.88%)
Jul 04, 2013 3.200 3.240 3.180 3.240 21,024 +0.10(+3.18%)
Jul 03, 2013 3.330 3.480 3.000 3.140 54,628 -0.23(-6.82%)
Jul 02, 2013 3.530 3.530 3.270 3.370 224,792 -0.04(-1.17%)
Jun 28, 2013 3.410 3.410 3.410 0 +0.09(+2.71%)
Jun 27, 2013 3.340 3.450 3.240 3.320 71,430 -0.02(-0.60%)
Jun 26, 2013 3.210 3.340 3.200 3.340 67,200 +0.13(+4.05%)
Jun 25, 2013 3.180 3.210 3.150 3.210 44,759 +0.03(+0.94%)
Jun 24, 2013 3.160 3.180 3.140 3.180 34,558 +0.01(+0.32%)
Jun 21, 2013 3.150 3.170 3.130 3.170 56,425 +0.03(+0.96%)
Jun 20, 2013 3.100 3.150 3.100 3.140 19,833 +0.04(+1.29%)
Jun 19, 2013 3.030 3.110 2.990 3.100 63,834 +0.08(+2.65%)
Jun 18, 2013 3.020 3.050 3.000 3.020 15,157 -0.03(-0.98%)
Jun 17, 2013 3.100 3.120 3.000 3.050 12,268 -0.04(-1.29%)
Jun 14, 2013 3.130 3.140 3.090 3.090 4,300 -0.02(-0.64%)
Jun 13, 2013 3.110 3.150 3.070 3.110 23,584 +0.00(+0.00%)
Jun 12, 2013 3.100 3.140 3.060 3.110 53,950 +0.02(+0.65%)
Jun 11, 2013 2.950 3.140 2.930 3.090 98,111 +0.07(+2.32%)
Jun 10, 2013 3.000 3.020 2.960 3.020 43,540 +0.04(+1.34%)
Jun 07, 2013 2.950 3.000 2.950 2.980 12,100 -0.01(-0.33%)
Jun 06, 2013 2.900 3.020 2.900 2.990 28,594 +0.05(+1.70%)
Jun 05, 2013 2.990 3.020 2.940 2.940 11,300 -0.11(-3.61%)
Jun 04, 2013 3.000 3.050 2.970 3.050 27,625 +0.09(+3.04%)
Jun 03, 2013 3.080 3.080 2.940 2.960 17,299 -0.07(-2.31%)
May 31, 2013 3.060 3.100 3.000 3.030 70,502 +0.00(+0.00%)
May 30, 2013 2.990 3.060 2.990 3.030 40,950 +0.07(+2.36%)
May 29, 2013 2.990 3.020 2.900 2.960 27,650 +0.06(+2.07%)
May 28, 2013 2.960 3.080 2.870 2.900 95,537 +0.01(+0.35%)
May 27, 2013 2.860 2.900 2.860 2.890 30,275 +0.04(+1.40%)
May 24, 2013 2.880 2.900 2.810 2.850 66,974 -0.09(-3.06%)
May 23, 2013 2.840 2.940 2.580 2.940 193,885 +0.10(+3.52%)
May 22, 2013 3.090 3.090 2.800 2.840 126,744 -0.21(-6.89%)
May 21, 2013 3.070 3.110 3.050 3.050 27,505 -0.05(-1.61%)
May 17, 2013 3.100 3.100 3.100 0 +0.04(+1.31%)
May 16, 2013 3.110 3.170 3.050 3.060 78,041 -0.06(-1.92%)
May 15, 2013 3.000 3.170 3.000 3.120 152,460 +0.27(+9.47%)
May 13, 2013 2.950 2.990 2.850 2.850 34,935 -0.07(-2.40%)
May 10, 2013 2.960 3.000 2.900 2.920 65,610 +0.00(+0.00%)
May 09, 2013 2.830 2.980 2.790 2.920 80,722 +0.16(+5.80%)
May 08, 2013 2.800 2.800 2.750 2.760 76,611 -0.01(-0.36%)
May 07, 2013 2.930 2.960 2.750 2.770 105,958 -0.18(-6.10%)
May 06, 2013 3.150 3.150 2.950 2.950 137,260 -0.14(-4.53%)
May 03, 2013 3.100 3.150 2.990 3.090 575,421 +0.25(+8.80%)
May 02, 2013 2.650 2.850 2.640 2.840 257,481 +0.20(+7.58%)
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.