Neptune Wellness Solutions Inc (TSX: NEPT )

0.7500 CAD +0.0600 (+8.70%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 20, 2021 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.