Neptune Wellness Solutions Inc (TSX: NEPT )

0.6400 CAD -0.0100 (-1.54%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 4.790 4.820 4.580 4.760 53,340 -0.16(-3.25%)
Jul 31, 2012 4.880 5.050 4.760 4.920 193,055 +0.00(+0.00%)
Jul 30, 2012 4.820 4.950 4.750 4.920 165,650 +0.12(+2.50%)
Jul 27, 2012 4.610 4.810 4.520 4.800 118,327 +0.30(+6.67%)
Jul 26, 2012 4.600 4.900 4.450 4.500 240,729 -0.19(-4.05%)
Jul 25, 2012 4.430 4.710 4.430 4.690 41,560 +0.20(+4.45%)
Jul 24, 2012 4.680 4.680 4.400 4.490 43,906 -0.15(-3.23%)
Jul 23, 2012 4.770 4.800 4.620 4.640 25,835 -0.13(-2.73%)
Jul 20, 2012 4.690 4.800 4.590 4.770 34,555 +0.02(+0.42%)
Jul 19, 2012 4.800 4.810 4.560 4.750 87,729 +0.10(+2.15%)
Jul 18, 2012 4.660 4.920 4.650 4.650 129,850 -0.04(-0.85%)
Jul 17, 2012 4.630 4.820 4.590 4.690 35,800 -0.05(-1.05%)
Jul 16, 2012 4.800 4.800 4.520 4.740 50,853 +0.12(+2.60%)
Jul 13, 2012 4.850 4.850 4.620 4.620 27,605 -0.20(-4.15%)
Jul 12, 2012 4.530 4.860 4.450 4.820 133,160 +0.33(+7.35%)
Jul 11, 2012 4.500 4.530 4.430 4.490 39,620 -0.01(-0.22%)
Jul 10, 2012 4.420 4.520 4.400 4.500 25,950 +0.04(+0.90%)
Jul 09, 2012 4.450 4.740 4.370 4.460 124,550 -0.07(-1.55%)
Jul 06, 2012 4.690 4.710 4.490 4.530 141,835 -0.15(-3.21%)
Jul 05, 2012 4.700 4.920 4.640 4.680 139,215 -0.07(-1.47%)
Jul 04, 2012 4.940 4.940 4.750 4.750 33,575 -0.21(-4.23%)
Jul 03, 2012 4.950 5.000 4.830 4.960 180,784 +0.13(+2.69%)
Jun 29, 2012 4.830 4.830 4.830 0 -0.02(-0.41%)
Jun 28, 2012 4.480 4.990 4.480 4.850 394,859 +0.37(+8.26%)
Jun 27, 2012 4.270 4.540 4.230 4.480 279,410 +0.20(+4.67%)
Jun 26, 2012 3.990 4.290 3.990 4.280 186,574 +0.29(+7.27%)
Jun 25, 2012 4.070 4.110 3.920 3.990 74,450 -0.12(-2.92%)
Jun 22, 2012 4.130 4.150 3.970 4.110 48,158 -0.09(-2.14%)
Jun 21, 2012 4.240 4.340 4.080 4.200 197,752 +0.10(+2.44%)
Jun 20, 2012 3.920 4.190 3.920 4.100 288,965 +0.16(+4.06%)
Jun 19, 2012 3.850 3.940 3.800 3.940 45,330 +0.12(+3.14%)
Jun 18, 2012 3.900 3.990 3.770 3.820 75,650 -0.09(-2.30%)
Jun 15, 2012 3.940 3.980 3.910 3.910 61,300 -0.07(-1.76%)
Jun 14, 2012 3.920 3.980 3.920 3.980 40,760 +0.09(+2.31%)
Jun 13, 2012 3.900 4.000 3.820 3.890 133,625 -0.10(-2.51%)
Jun 12, 2012 3.790 3.990 3.700 3.990 86,225 +0.28(+7.55%)
Jun 11, 2012 3.840 3.840 3.690 3.710 25,300 -0.06(-1.59%)
Jun 08, 2012 3.770 3.790 3.640 3.770 41,500 -0.01(-0.26%)
Jun 07, 2012 3.840 3.900 3.680 3.780 27,361 -0.06(-1.56%)
Jun 06, 2012 3.730 3.840 3.690 3.840 49,900 +0.15(+4.07%)
Jun 05, 2012 3.690 3.730 3.510 3.690 72,800 +0.13(+3.65%)
Jun 04, 2012 3.550 3.620 3.490 3.560 36,690 -0.05(-1.39%)
Jun 02, 2012 3.760 3.780 3.300 3.610 66,045 +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.