Neptune Wellness Solutions Inc (TSX: NEPT )

0.7400 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.040 4.100 3.840 3.960 191,915 -0.34(-7.91%)
Oct 30, 2012 4.200 4.300 4.190 4.300 267,045 +0.17(+4.12%)
Oct 29, 2012 3.610 4.180 3.590 4.130 176,197 +0.47(+12.84%)
Oct 26, 2012 3.680 3.720 3.640 3.660 81,036 +0.02(+0.55%)
Oct 25, 2012 3.300 3.680 3.290 3.640 108,130 +0.39(+12.00%)
Oct 24, 2012 3.400 3.410 3.090 3.250 145,145 -0.17(-4.97%)
Oct 23, 2012 3.500 3.550 3.350 3.420 48,928 -0.15(-4.20%)
Oct 19, 2012 3.600 3.700 3.400 3.570 132,315 -0.07(-1.92%)
Oct 18, 2012 3.700 3.720 3.580 3.640 52,900 -0.05(-1.36%)
Oct 17, 2012 3.850 3.850 3.590 3.690 92,269 -0.13(-3.40%)
Oct 16, 2012 3.720 3.870 3.720 3.820 11,870 +0.09(+2.41%)
Oct 15, 2012 3.810 3.940 3.610 3.730 77,555 -0.13(-3.37%)
Oct 12, 2012 4.000 4.030 3.830 3.860 63,250 -0.17(-4.22%)
Oct 11, 2012 4.110 4.140 4.030 4.030 26,040 -0.03(-0.74%)
Oct 10, 2012 4.150 4.170 3.970 4.060 51,350 -0.16(-3.79%)
Oct 09, 2012 4.150 4.220 4.020 4.220 66,384 +0.09(+2.18%)
Oct 05, 2012 4.130 4.130 4.130 0 +0.07(+1.72%)
Oct 04, 2012 3.930 4.180 3.930 4.060 73,782 +0.17(+4.37%)
Oct 03, 2012 3.920 3.970 3.880 3.890 37,813 -0.01(-0.26%)
Oct 02, 2012 4.000 4.050 3.900 3.900 131,485 -0.01(-0.26%)
Oct 01, 2012 3.880 4.000 3.880 3.910 65,800 +0.03(+0.77%)
Sep 28, 2012 3.880 3.940 3.840 3.880 190,741 +0.02(+0.52%)
Sep 27, 2012 4.030 4.110 3.820 3.860 159,111 -0.22(-5.39%)
Sep 26, 2012 4.220 4.230 4.040 4.080 56,140 -0.18(-4.23%)
Sep 25, 2012 4.210 4.260 4.090 4.260 142,447 -0.12(-2.74%)
Sep 24, 2012 4.510 4.520 4.270 4.380 39,850 -0.27(-5.81%)
Sep 21, 2012 4.370 4.650 4.350 4.650 59,580 +0.41(+9.67%)
Sep 20, 2012 4.260 4.350 4.240 4.240 15,100 -0.09(-2.08%)
Sep 19, 2012 4.250 4.330 4.240 4.330 27,800 +0.10(+2.36%)
Sep 18, 2012 4.160 4.230 4.100 4.230 33,495 +0.05(+1.20%)
Sep 17, 2012 4.250 4.290 4.100 4.180 36,333 -0.16(-3.69%)
Sep 14, 2012 4.350 4.420 4.100 4.340 64,500 -0.07(-1.59%)
Sep 13, 2012 4.610 4.610 4.410 4.410 32,200 -0.16(-3.50%)
Sep 12, 2012 4.610 4.700 4.400 4.570 77,838 -0.13(-2.77%)
Sep 11, 2012 4.680 4.880 4.670 4.700 129,613 +0.12(+2.62%)
Sep 10, 2012 4.250 4.610 4.250 4.580 51,950 +0.24(+5.53%)
Sep 07, 2012 4.370 4.430 4.110 4.340 71,321 +0.14(+3.33%)
Sep 06, 2012 4.300 4.310 4.010 4.200 92,555 -0.10(-2.33%)
Sep 05, 2012 4.350 4.350 4.230 4.300 31,300 -0.02(-0.46%)
Sep 04, 2012 4.410 4.440 4.280 4.320 13,070 -0.12(-2.70%)
Aug 31, 2012 4.440 4.440 4.440 0 +0.08(+1.83%)
Aug 30, 2012 4.490 4.500 4.360 4.360 17,400 -0.08(-1.80%)
Aug 29, 2012 4.440 4.500 4.380 4.440 26,250 -0.02(-0.45%)
Aug 27, 2012 4.600 4.640 4.460 4.460 33,150 -0.13(-2.83%)
Aug 24, 2012 4.610 4.680 4.540 4.590 55,350 +0.04(+0.88%)
Aug 23, 2012 4.660 4.680 4.550 4.550 37,300 -0.10(-2.15%)
Aug 22, 2012 4.660 4.730 4.580 4.650 42,200 -0.04(-0.85%)
Aug 21, 2012 4.730 4.990 4.600 4.690 105,196 -0.03(-0.64%)
Aug 20, 2012 4.620 4.920 4.600 4.720 57,300 +0.06(+1.29%)
Aug 17, 2012 4.710 4.710 4.600 4.660 22,770 -0.05(-1.06%)
Aug 16, 2012 4.660 4.840 4.650 4.710 102,801 +0.07(+1.51%)
Aug 15, 2012 4.630 4.640 4.460 4.640 34,710 +0.06(+1.31%)
Aug 14, 2012 4.560 4.600 4.430 4.580 42,550 +0.03(+0.66%)
Aug 13, 2012 4.450 4.580 4.390 4.550 25,410 +0.07(+1.56%)
Aug 11, 2012 4.520 4.630 4.480 4.480 17,823 +0.00(+0.00%)
Aug 10, 2012 4.520 4.630 4.480 4.480 17,823 -0.13(-2.82%)
Aug 09, 2012 4.700 4.700 4.330 4.610 198,599 -0.08(-1.71%)
Aug 08, 2012 4.700 4.790 4.680 4.690 24,210 -0.04(-0.85%)
Aug 07, 2012 4.770 4.780 4.680 4.730 21,250 +0.00(+0.00%)
Aug 03, 2012 4.730 4.730 4.730 0 -0.08(-1.66%)
Aug 02, 2012 4.790 4.870 4.640 4.810 33,390 +0.05(+1.05%)
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.