Neptune Wellness Solutions Inc (TSX: NEPT )

0.7500 CAD +0.0200 (+2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.300 1.300 1.300 0 -0.01(-0.76%)
Dec 29, 2016 1.310 1.310 1.300 1.310 12,600 +0.02(+1.55%)
Dec 28, 2016 1.330 1.330 1.280 1.290 34,211 +0.00(+0.00%)
Dec 23, 2016 1.290 1.290 1.290 0 -0.01(-0.77%)
Dec 22, 2016 1.300 1.300 1.270 1.300 38,104 +0.01(+0.78%)
Dec 21, 2016 1.300 1.340 1.290 1.290 24,006 -0.03(-2.27%)
Dec 20, 2016 1.260 1.330 1.260 1.320 92,733 +0.03(+2.33%)
Dec 19, 2016 1.260 1.300 1.260 1.290 34,511 +0.01(+0.78%)
Dec 16, 2016 1.270 1.300 1.270 1.280 13,819 -0.02(-1.54%)
Dec 15, 2016 1.250 1.300 1.250 1.300 57,550 +0.02(+1.56%)
Dec 14, 2016 1.250 1.290 1.250 1.280 34,518 +0.01(+0.79%)
Dec 13, 2016 1.280 1.300 1.260 1.270 82,504 -0.01(-0.78%)
Dec 12, 2016 1.350 1.350 1.280 1.280 71,931 -0.04(-3.03%)
Dec 09, 2016 1.340 1.350 1.310 1.320 44,600 -0.02(-1.49%)
Dec 08, 2016 1.410 1.420 1.340 1.340 65,450 -0.08(-5.63%)
Dec 07, 2016 1.430 1.460 1.400 1.420 49,654 +0.01(+0.71%)
Dec 06, 2016 1.350 1.480 1.340 1.410 93,640 +0.08(+6.02%)
Dec 05, 2016 1.350 1.360 1.320 1.330 51,450 -0.02(-1.48%)
Dec 02, 2016 1.350 1.360 1.320 1.350 35,032 +0.00(+0.00%)
Dec 01, 2016 1.340 1.350 1.330 1.350 8,500 -0.03(-2.17%)
Nov 30, 2016 1.370 1.380 1.340 1.380 32,700 +0.00(+0.00%)
Nov 29, 2016 1.300 1.390 1.300 1.380 31,350 +0.06(+4.55%)
Nov 28, 2016 1.280 1.340 1.280 1.320 15,323 +0.04(+3.13%)
Nov 25, 2016 1.320 1.330 1.280 1.280 6,160 -0.02(-1.54%)
Nov 24, 2016 1.330 1.330 1.280 1.300 12,400 -0.02(-1.52%)
Nov 23, 2016 1.320 1.340 1.320 1.320 6,300 +0.00(+0.00%)
Nov 22, 2016 1.380 1.380 1.320 1.320 6,905 -0.02(-1.49%)
Nov 21, 2016 1.320 1.380 1.320 1.340 43,859 -0.02(-1.47%)
Nov 18, 2016 1.360 1.410 1.330 1.360 123,880 +0.00(+0.00%)
Nov 17, 2016 1.320 1.390 1.320 1.360 114,494 +0.00(+0.00%)
Nov 16, 2016 1.360 1.380 1.350 1.360 17,603 +0.04(+3.03%)
Nov 15, 2016 1.420 1.420 1.320 1.320 53,100 -0.11(-7.69%)
Nov 14, 2016 1.430 1.450 1.420 1.430 8,542 +0.00(+0.00%)
Nov 11, 2016 1.500 1.500 1.410 1.430 20,175 -0.04(-2.72%)
Nov 10, 2016 1.420 1.470 1.420 1.470 13,745 +0.03(+2.08%)
Nov 09, 2016 1.500 1.500 1.420 1.440 3,059 -0.06(-4.00%)
Nov 07, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Nov 04, 2016 1.520 1.520 1.450 1.450 48,723 -0.09(-5.84%)
Nov 03, 2016 1.510 1.600 1.510 1.540 45,000 +0.06(+4.05%)
Nov 02, 2016 1.390 1.540 1.390 1.480 32,873 +0.09(+6.47%)
Nov 01, 2016 1.420 1.540 1.340 1.390 102,385 -0.03(-2.11%)
Oct 31, 2016 1.480 1.480 1.410 1.420 16,200 -0.05(-3.40%)
Oct 28, 2016 1.460 1.480 1.420 1.470 17,403 -0.01(-0.68%)
Oct 27, 2016 1.500 1.510 1.480 1.480 9,202 -0.05(-3.27%)
Oct 26, 2016 1.580 1.580 1.530 1.530 7,075 -0.05(-3.16%)
Oct 25, 2016 1.620 1.620 1.570 1.580 11,156 -0.03(-1.86%)
Oct 24, 2016 1.630 1.630 1.580 1.610 13,175 -0.01(-0.62%)
Oct 21, 2016 1.650 1.680 1.600 1.620 26,475 -0.01(-0.61%)
Oct 20, 2016 1.490 1.640 1.490 1.630 50,473 +0.07(+4.49%)
Oct 19, 2016 1.600 1.600 1.550 1.560 31,015 -0.05(-3.11%)
Oct 18, 2016 1.740 1.740 1.600 1.610 37,810 -0.11(-6.40%)
Oct 17, 2016 1.640 1.740 1.640 1.720 4,605 +0.03(+1.78%)
Oct 14, 2016 1.800 1.800 1.670 1.690 47,971 -0.12(-6.63%)
Oct 13, 2016 1.960 1.960 1.710 1.810 57,935 -0.11(-5.73%)
Oct 12, 2016 1.910 1.920 1.850 1.920 99,114 +0.02(+1.05%)
Oct 11, 2016 1.900 1.910 1.870 1.900 56,545 +0.02(+1.06%)
Oct 07, 2016 1.880 1.880 1.880 0 +0.07(+3.87%)
Oct 06, 2016 1.500 1.880 1.500 1.810 536,118 +0.32(+21.48%)
Oct 05, 2016 1.460 1.500 1.440 1.490 28,090 +0.04(+2.76%)
Oct 04, 2016 1.480 1.500 1.400 1.450 37,700 -0.01(-0.34%)
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.