Neptune Wellness Solutions Inc (TSX: NEPT )

0.5300 CAD -0.0400 (-7.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.380 5.380 5.380 0 -0.10(-1.82%)
Aug 29, 2019 5.500 5.560 5.410 5.480 135,781 -0.02(-0.36%)
Aug 28, 2019 5.250 5.530 5.240 5.500 145,478 +0.24(+4.56%)
Aug 27, 2019 5.410 5.470 5.210 5.260 125,563 -0.17(-3.13%)
Aug 26, 2019 5.520 5.560 5.350 5.430 150,465 -0.09(-1.63%)
Aug 23, 2019 5.740 5.760 5.440 5.520 145,027 -0.19(-3.33%)
Aug 22, 2019 5.660 5.840 5.570 5.710 137,061 -0.06(-1.04%)
Aug 21, 2019 5.850 5.910 5.680 5.770 105,384 -0.06(-1.03%)
Aug 20, 2019 5.800 5.930 5.540 5.830 269,344 +0.02(+0.34%)
Aug 19, 2019 6.120 6.140 5.770 5.810 253,934 -0.25(-4.13%)
Aug 16, 2019 5.990 6.110 5.840 6.060 266,833 +0.11(+1.85%)
Aug 15, 2019 6.350 6.450 5.950 5.950 419,035 -0.46(-7.18%)
Aug 14, 2019 6.200 6.510 6.090 6.410 433,065 -0.16(-2.44%)
Aug 13, 2019 6.620 6.770 6.440 6.570 382,280 -0.06(-0.90%)
Aug 12, 2019 6.370 6.640 6.250 6.630 379,068 +0.23(+3.59%)
Aug 09, 2019 6.620 6.660 6.360 6.400 234,482 -0.25(-3.76%)
Aug 08, 2019 6.810 6.810 6.440 6.650 268,170 -0.19(-2.78%)
Aug 07, 2019 6.600 6.970 6.550 6.840 277,531 +0.22(+3.32%)
Aug 06, 2019 6.800 6.920 6.590 6.620 652,175 -0.36(-5.16%)
Aug 02, 2019 6.980 6.980 6.980 0 -0.13(-1.83%)
Aug 01, 2019 7.570 7.650 7.020 7.110 465,654 -0.44(-5.83%)
Jul 31, 2019 7.490 7.730 7.490 7.550 298,531 -0.05(-0.66%)
Jul 30, 2019 7.600 7.800 7.520 7.600 182,450 -0.14(-1.81%)
Jul 29, 2019 8.000 8.080 7.530 7.740 505,945 -0.12(-1.53%)
Jul 26, 2019 7.450 8.110 7.290 7.860 651,633 +0.26(+3.42%)
Jul 25, 2019 8.000 8.150 7.490 7.600 548,026 -0.46(-5.71%)
Jul 24, 2019 7.990 8.220 7.790 8.060 550,139 +0.04(+0.50%)
Jul 23, 2019 8.340 8.590 7.970 8.020 974,254 -0.26(-3.14%)
Jul 22, 2019 7.950 8.600 7.620 8.280 1,312,162 +0.27(+3.37%)
Jul 19, 2019 7.400 8.100 7.300 8.010 1,341,210 +0.58(+7.81%)
Jul 18, 2019 6.420 7.850 6.420 7.430 3,099,216 +1.05(+16.46%)
Jul 17, 2019 6.270 6.500 6.270 6.380 183,866 +0.11(+1.75%)
Jul 16, 2019 6.450 6.460 6.110 6.270 542,440 -0.18(-2.79%)
Jul 15, 2019 6.270 6.670 6.250 6.450 675,533 +0.18(+2.87%)
Jul 12, 2019 6.110 6.390 6.040 6.270 225,918 +0.14(+2.28%)
Jul 11, 2019 6.060 6.240 5.940 6.130 310,139 +0.10(+1.66%)
Jul 10, 2019 5.770 6.070 5.760 6.030 289,286 +0.22(+3.79%)
Jul 09, 2019 5.740 5.920 5.650 5.810 266,594 +0.04(+0.69%)
Jul 08, 2019 5.730 5.930 5.730 5.770 297,036 -0.02(-0.35%)
Jul 05, 2019 5.770 5.890 5.610 5.790 297,816 +0.06(+1.05%)
Jul 04, 2019 5.650 5.750 5.640 5.730 190,167 -0.11(-1.88%)
Jul 03, 2019 5.750 5.870 5.630 5.840 148,485 +0.11(+1.92%)
Jul 02, 2019 5.790 5.790 5.500 5.730 160,354 +0.03(+0.53%)
Jun 28, 2019 5.700 5.700 5.700 0 -0.12(-2.06%)
Jun 27, 2019 5.670 5.860 5.600 5.820 276,137 +0.15(+2.65%)
Jun 26, 2019 5.730 5.790 5.640 5.670 176,250 -0.06(-1.05%)
Jun 25, 2019 5.880 5.890 5.710 5.730 318,209 -0.11(-1.88%)
Jun 24, 2019 5.730 5.910 5.650 5.840 135,689 +0.09(+1.57%)
Jun 21, 2019 5.870 5.880 5.600 5.750 588,191 -0.17(-2.87%)
Jun 20, 2019 5.930 5.990 5.610 5.920 388,610 +0.08(+1.37%)
Jun 19, 2019 6.110 6.150 5.790 5.840 261,021 -0.26(-4.26%)
Jun 18, 2019 5.910 6.140 5.830 6.100 275,087 +0.28(+4.81%)
Jun 17, 2019 5.790 5.920 5.640 5.820 275,778 +0.07(+1.22%)
Jun 14, 2019 5.620 5.780 5.400 5.750 596,371 +0.11(+1.95%)
Jun 13, 2019 6.000 6.250 5.540 5.640 1,070,925 -0.88(-13.50%)
Jun 12, 2019 6.670 6.720 6.200 6.520 1,122,562 +0.38(+6.19%)
Jun 11, 2019 5.980 6.320 5.760 6.140 489,123 +0.04(+0.66%)
Jun 10, 2019 6.800 6.960 5.940 6.100 1,211,867 -0.67(-9.90%)
Jun 07, 2019 5.750 6.800 5.660 6.770 1,686,680 +1.43(+26.78%)
Jun 06, 2019 5.340 5.350 5.170 5.340 147,891 +0.01(+0.19%)
Jun 05, 2019 5.370 5.400 5.270 5.330 73,334 +0.00(+0.00%)
Jun 04, 2019 5.480 5.480 5.280 5.330 131,647 -0.07(-1.30%)
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.