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 (%)
Jul 31, 2020 3.710 3.710 3.710 0 -0.19(-4.87%)
Jul 30, 2020 3.810 3.940 3.680 3.900 114,843 +0.17(+4.56%)
Jul 29, 2020 3.880 3.880 3.720 3.730 126,891 -0.15(-3.87%)
Jul 28, 2020 3.920 3.960 3.810 3.880 107,427 -0.05(-1.27%)
Jul 27, 2020 3.990 4.040 3.910 3.930 82,239 -0.05(-1.26%)
Jul 24, 2020 3.990 4.200 3.950 3.980 125,015 -0.02(-0.50%)
Jul 23, 2020 4.110 4.350 3.970 4.000 125,508 -0.14(-3.38%)
Jul 22, 2020 4.130 4.180 4.020 4.140 78,130 -0.02(-0.48%)
Jul 21, 2020 4.070 4.250 4.070 4.160 69,022 +0.05(+1.22%)
Jul 20, 2020 4.010 4.130 3.940 4.110 77,270 +0.12(+3.01%)
Jul 17, 2020 4.000 4.190 3.980 3.990 74,959 -0.01(-0.25%)
Jul 16, 2020 4.060 4.060 3.940 4.000 111,990 +0.00(+0.00%)
Jul 15, 2020 4.020 4.100 3.960 4.000 64,766 +0.00(+0.00%)
Jul 14, 2020 3.940 4.000 3.780 4.000 160,715 +0.03(+0.76%)
Jul 13, 2020 4.190 4.220 3.900 3.970 320,914 -0.29(-6.81%)
Jul 10, 2020 4.790 4.790 4.210 4.260 171,009 -0.14(-3.18%)
Jul 09, 2020 4.290 4.800 4.210 4.400 503,347 +0.20(+4.76%)
Jul 08, 2020 4.060 4.280 4.060 4.200 159,806 +0.15(+3.70%)
Jul 07, 2020 3.900 4.270 3.850 4.050 295,448 +0.11(+2.79%)
Jul 06, 2020 3.830 3.980 3.710 3.940 173,658 +0.15(+3.96%)
Jul 03, 2020 3.830 3.880 3.250 3.790 172,379 -0.09(-2.32%)
Jul 02, 2020 3.970 3.990 3.840 3.880 170,273 +0.09(+2.37%)
Jun 30, 2020 3.790 3.790 3.790 0 -0.21(-5.25%)
Jun 29, 2020 4.050 4.180 3.760 4.000 327,126 +0.17(+4.44%)
Jun 26, 2020 3.920 3.920 3.750 3.830 119,208 -0.07(-1.79%)
Jun 25, 2020 3.920 4.030 3.850 3.900 178,334 -0.07(-1.76%)
Jun 24, 2020 4.060 4.060 3.780 3.970 226,879 -0.17(-4.11%)
Jun 23, 2020 3.390 4.140 3.390 4.140 352,575 +0.71(+20.70%)
Jun 22, 2020 3.530 3.600 3.360 3.430 167,789 -0.09(-2.56%)
Jun 19, 2020 3.550 3.550 3.420 3.520 91,148 -0.02(-0.56%)
Jun 18, 2020 3.540 3.570 3.440 3.540 200,907 -0.03(-0.84%)
Jun 17, 2020 3.580 3.660 3.390 3.570 256,033 -0.02(-0.56%)
Jun 16, 2020 3.750 3.750 3.560 3.590 152,868 -0.01(-0.28%)
Jun 15, 2020 3.780 3.780 3.470 3.600 275,956 +0.04(+1.12%)
Jun 12, 2020 3.850 3.910 3.510 3.560 246,382 -0.16(-4.30%)
Jun 11, 2020 3.800 3.870 3.230 3.720 414,985 -0.28(-7.00%)
Jun 10, 2020 4.150 4.160 3.940 4.000 395,008 -0.10(-2.44%)
Jun 09, 2020 4.180 4.240 3.980 4.100 228,111 -0.11(-2.61%)
Jun 08, 2020 4.330 4.360 4.120 4.210 315,242 -0.01(-0.24%)
Jun 05, 2020 4.210 4.320 4.030 4.220 169,025 +0.06(+1.44%)
Jun 04, 2020 4.270 4.290 4.110 4.160 185,035 -0.11(-2.58%)
Jun 03, 2020 4.160 4.320 4.100 4.270 227,383 +0.22(+5.43%)
Jun 02, 2020 4.100 4.170 3.990 4.050 165,741 -0.03(-0.74%)
Jun 01, 2020 4.070 4.130 4.020 4.080 149,704 -0.04(-0.97%)
May 29, 2020 3.990 4.140 3.940 4.120 224,625 +0.06(+1.48%)
May 28, 2020 4.210 4.340 4.010 4.060 197,548 -0.18(-4.25%)
May 27, 2020 4.250 4.250 3.900 4.240 319,204 +0.04(+0.95%)
May 26, 2020 4.480 4.530 4.100 4.200 358,921 -0.23(-5.19%)
May 25, 2020 4.230 4.660 4.230 4.430 188,582 +0.18(+4.24%)
May 22, 2020 4.010 4.800 3.980 4.250 897,391 +0.30(+7.59%)
May 21, 2020 3.860 4.010 3.730 3.950 280,816 +0.08(+2.07%)
May 20, 2020 3.730 3.900 3.600 3.870 218,859 +0.17(+4.59%)
May 19, 2020 3.900 3.900 3.490 3.700 478,227 +0.07(+1.93%)
May 15, 2020 3.630 3.630 3.630 0 +0.04(+1.11%)
May 14, 2020 3.590 3.760 3.340 3.590 437,327 +0.23(+6.85%)
May 13, 2020 3.650 3.660 3.150 3.360 366,520 -0.25(-6.93%)
May 12, 2020 3.480 3.960 3.430 3.610 689,114 +0.24(+7.12%)
May 11, 2020 3.110 3.370 3.060 3.370 171,765 +0.22(+6.98%)
May 08, 2020 2.930 3.160 2.930 3.150 192,234 +0.22(+7.51%)
May 07, 2020 2.840 3.000 2.840 2.930 129,917 +0.02(+0.69%)
May 06, 2020 2.820 2.920 2.820 2.910 127,672 +0.10(+3.56%)
May 05, 2020 2.820 2.970 2.780 2.810 201,644 +0.03(+1.08%)
May 04, 2020 2.720 2.970 2.700 2.780 224,345 -0.05(-1.77%)
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.