MENU

Neptune Wellness Solutions Inc (TSX: NEPT )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.080 1.090 1.070 1.080 24,534 +0.00(+0.00%)
Jul 28, 2017 1.050 1.100 1.020 1.080 9,130 -0.01(-0.92%)
Jul 27, 2017 1.120 1.150 1.090 1.090 10,559 -0.03(-2.68%)
Jul 26, 2017 1.020 1.120 1.020 1.120 30,263 +0.07(+6.67%)
Jul 25, 2017 1.030 1.050 1.030 1.050 15,100 +0.03(+2.94%)
Jul 24, 2017 1.040 1.040 1.010 1.020 9,710 +0.02(+2.00%)
Jul 21, 2017 1.030 1.030 1.000 1.000 14,300 -0.02(-1.96%)
Jul 20, 2017 1.030 1.040 1.020 1.020 39,023 -0.02(-1.92%)
Jul 19, 2017 1.030 1.050 1.020 1.040 34,050 +0.02(+1.96%)
Jul 18, 2017 1.060 1.060 1.020 1.020 34,007 -0.04(-3.77%)
Jul 17, 2017 1.060 1.060 1.050 1.060 6,200 +0.01(+0.95%)
Jul 14, 2017 1.030 1.100 1.030 1.050 11,900 +0.01(+0.96%)
Jul 13, 2017 1.070 1.100 1.030 1.040 123,530 +0.00(+0.00%)
Jul 12, 2017 1.080 1.080 1.040 1.040 7,925 -0.01(-0.95%)
Jul 11, 2017 1.120 1.120 1.050 1.050 13,700 -0.05(-4.55%)
Jul 10, 2017 1.110 1.120 1.080 1.100 10,160 +0.03(+2.80%)
Jul 07, 2017 1.100 1.100 1.070 1.070 9,762 -0.01(-0.93%)
Jul 06, 2017 1.080 1.090 1.080 1.080 13,317 -0.01(-0.92%)
Jul 05, 2017 1.110 1.110 1.090 1.090 10,800 -0.02(-1.80%)
Jul 04, 2017 1.090 1.110 1.080 1.110 6,801 +0.01(+0.91%)
Jul 03, 2017 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2017 1.100 1.100 1.090 1.100 19,187 +0.00(+0.00%)
Jun 29, 2017 1.100 1.110 1.100 1.100 23,950 -0.01(-0.90%)
Jun 28, 2017 1.100 1.110 1.100 1.110 16,115 +0.00(+0.00%)
Jun 27, 2017 1.130 1.130 1.100 1.110 28,700 -0.02(-1.77%)
Jun 26, 2017 1.090 1.130 1.090 1.130 26,856 +0.00(+0.00%)
Jun 23, 2017 1.200 1.200 1.130 1.130 36,663 -0.06(-5.04%)
Jun 22, 2017 1.240 1.240 1.170 1.190 22,050 +0.03(+2.59%)
Jun 21, 2017 1.110 1.180 1.110 1.160 19,705 +0.04(+3.57%)
Jun 20, 2017 1.100 1.140 1.100 1.120 10,137 +0.02(+1.82%)
Jun 19, 2017 1.110 1.110 1.090 1.100 69,307 +0.00(+0.00%)
Jun 16, 2017 1.220 1.240 1.070 1.100 166,404 -0.13(-10.57%)
Jun 15, 2017 1.240 1.260 1.230 1.230 16,868 -0.01(-0.81%)
Jun 14, 2017 1.220 1.240 1.220 1.240 21,264 +0.00(+0.00%)
Jun 13, 2017 1.270 1.280 1.200 1.240 86,660 -0.04(-3.13%)
Jun 12, 2017 1.280 1.320 1.280 1.280 49,100 -0.02(-1.54%)
Jun 09, 2017 1.320 1.350 1.290 1.300 77,494 +0.00(+0.00%)
Jun 08, 2017 1.480 1.480 1.300 1.300 197,565 -0.19(-12.75%)
Jun 07, 2017 1.440 1.500 1.440 1.490 60,216 +0.04(+2.76%)
Jun 06, 2017 1.460 1.460 1.440 1.450 17,200 -0.05(-3.33%)
Jun 05, 2017 1.530 1.530 1.470 1.500 21,218 -0.03(-1.96%)
Jun 02, 2017 1.520 1.530 1.510 1.530 20,903 +0.02(+1.32%)
Jun 01, 2017 1.480 1.520 1.470 1.510 39,900 +0.01(+0.67%)
May 31, 2017 1.490 1.500 1.480 1.500 9,000 +0.01(+0.67%)
May 30, 2017 1.470 1.510 1.470 1.490 29,556 +0.05(+3.47%)
May 29, 2017 1.510 1.520 1.440 1.440 8,260 -0.07(-4.64%)
May 26, 2017 1.470 1.510 1.420 1.510 49,817 +0.03(+2.03%)
May 25, 2017 1.520 1.520 1.460 1.480 78,210 -0.03(-1.99%)
May 24, 2017 1.580 1.580 1.480 1.510 81,099 -0.05(-3.21%)
May 23, 2017 1.480 1.590 1.470 1.560 176,300 +0.10(+6.85%)
May 19, 2017 1.420 1.480 1.420 1.460 188,666 +0.04(+2.82%)
May 18, 2017 1.440 1.440 1.400 1.420 23,715 -0.01(-0.70%)
May 17, 2017 1.480 1.490 1.400 1.430 56,136 -0.04(-2.72%)
May 16, 2017 1.430 1.500 1.380 1.470 275,052 +0.11(+8.09%)
May 15, 2017 1.330 1.360 1.330 1.360 40,007 +0.02(+1.49%)
May 12, 2017 1.340 1.340 1.310 1.340 8,026 +0.00(+0.00%)
May 11, 2017 1.300 1.340 1.300 1.340 28,067 +0.00(+0.00%)
May 10, 2017 1.310 1.340 1.300 1.340 15,000 +0.02(+1.52%)
May 09, 2017 1.300 1.320 1.290 1.320 12,900 +0.04(+3.13%)
May 08, 2017 1.320 1.320 1.280 1.280 17,550 -0.03(-2.29%)
May 05, 2017 1.290 1.310 1.290 1.310 29,200 +0.00(+0.00%)
May 04, 2017 1.290 1.320 1.290 1.310 9,391 +0.01(+0.77%)
May 03, 2017 1.320 1.330 1.290 1.300 25,702 -0.02(-1.52%)
May 02, 2017 1.320 1.320 1.320 1.320 1,720 +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