Neptune Wellness Solutions Inc (TSX: NEPT )

0.7800 CAD -0.0600 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 0.7600 0.8500 0.7600 0.8400 173,390 +0.09(+12.00%)
Sep 24, 2021 0.7400 0.7800 0.7400 0.7500 43,361 +0.02(+2.74%)
Sep 23, 2021 0.7400 0.7500 0.7300 0.7300 27,022 +0.01(+1.39%)
Sep 22, 2021 0.7200 0.7500 0.7200 0.7200 35,980 -0.01(-1.37%)
Sep 21, 2021 0.7200 0.7400 0.7200 0.7300 19,316 +0.01(+1.39%)
Sep 20, 2021 0.7300 0.7600 0.7200 0.7200 47,682 +0.03(+4.35%)
Sep 17, 2021 0.7100 0.8000 0.6900 0.6900 416,123 -0.03(-4.17%)
Sep 16, 2021 0.7600 0.7600 0.7100 0.7200 51,414 -0.02(-2.70%)
Sep 15, 2021 0.7500 0.7500 0.7200 0.7400 57,304 +0.02(+2.78%)
Sep 14, 2021 0.7700 0.8100 0.7200 0.7200 82,453 -0.07(-8.86%)
Sep 13, 2021 0.8300 0.8300 0.7800 0.7900 49,424 -0.02(-2.47%)
Sep 10, 2021 0.7800 0.8200 0.7700 0.8100 35,604 +0.03(+3.85%)
Sep 09, 2021 0.8000 0.8000 0.7800 0.7800 19,294 +0.00(+0.00%)
Sep 08, 2021 0.8100 0.8100 0.7800 0.7800 46,900 -0.02(-2.50%)
Sep 07, 2021 0.8200 0.8800 0.8000 0.8000 118,604 -0.01(-1.23%)
Sep 03, 2021 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Sep 02, 2021 0.8200 0.8400 0.8200 0.8400 30,814 +0.02(+2.44%)
Sep 01, 2021 0.7700 0.8500 0.7600 0.8200 224,646 +0.04(+5.13%)
Aug 31, 2021 0.8300 0.8400 0.7800 0.7800 140,277 -0.05(-6.02%)
Aug 30, 2021 0.8600 0.8800 0.8300 0.8300 141,190 -0.07(-7.78%)
Aug 27, 2021 0.9100 0.9100 0.8900 0.9000 33,616 +0.00(+0.00%)
Aug 26, 2021 0.8800 0.9200 0.8800 0.9000 168,835 +0.01(+1.12%)
Aug 25, 2021 0.8700 0.9100 0.8700 0.8900 124,676 +0.01(+1.14%)
Aug 24, 2021 0.8500 0.8800 0.8500 0.8800 59,359 +0.04(+4.76%)
Aug 23, 2021 0.7800 0.8400 0.7800 0.8400 117,891 +0.06(+7.69%)
Aug 20, 2021 0.7400 0.7800 0.7400 0.7800 52,871 +0.03(+4.00%)
Aug 19, 2021 0.7200 0.7700 0.7200 0.7500 45,488 +0.03(+4.17%)
Aug 18, 2021 0.7200 0.7600 0.7000 0.7200 160,531 +0.00(+0.00%)
Aug 17, 2021 0.7500 0.7800 0.7200 0.7200 120,454 -0.03(-4.00%)
Aug 16, 2021 0.8000 0.8000 0.7500 0.7500 127,092 -0.04(-5.06%)
Aug 13, 2021 0.8700 0.8700 0.7800 0.7900 318,504 -0.08(-9.20%)
Aug 12, 2021 1.000 1.000 0.8700 0.8700 448,041 -0.13(-13.00%)
Aug 11, 2021 1.010 1.030 1.000 1.000 139,833 -0.02(-1.96%)
Aug 10, 2021 1.020 1.030 1.010 1.020 31,107 -0.01(-0.97%)
Aug 09, 2021 1.020 1.050 1.010 1.030 104,464 +0.02(+1.98%)
Aug 06, 2021 0.9900 1.020 0.9800 1.010 66,010 +0.01(+1.00%)
Aug 05, 2021 0.9600 1.000 0.9600 1.000 64,603 +0.03(+3.09%)
Aug 04, 2021 0.9700 1.000 0.9700 0.9700 38,587 -0.01(-1.02%)
Aug 03, 2021 1.000 1.000 0.9600 0.9800 71,135 -0.03(-2.97%)
Jul 30, 2021 1.010 1.010 1.010 0 +0.01(+1.00%)
Jul 29, 2021 1.000 1.020 0.9900 1.000 74,618 +0.00(+0.00%)
Jul 28, 2021 0.9700 1.000 0.9600 1.000 52,171 +0.05(+5.26%)
Jul 27, 2021 1.020 1.020 0.9500 0.9500 103,934 -0.07(-6.86%)
Jul 26, 2021 1.000 1.040 0.9900 1.020 192,442 +0.04(+4.08%)
Jul 23, 2021 1.000 1.010 0.9800 0.9800 78,319 -0.03(-2.97%)
Jul 22, 2021 1.060 1.070 1.010 1.010 87,099 -0.04(-3.81%)
Jul 21, 2021 1.030 1.090 1.010 1.050 136,050 +0.02(+1.94%)
Jul 20, 2021 0.9500 1.030 0.9500 1.030 226,011 +0.10(+10.75%)
Jul 19, 2021 1.050 1.050 0.9300 0.9300 307,245 -0.12(-11.43%)
Jul 16, 2021 1.160 1.160 1.050 1.050 686,830 -0.30(-22.22%)
Jul 15, 2021 1.360 1.390 1.330 1.350 81,494 +0.00(+0.00%)
Jul 14, 2021 1.470 1.470 1.350 1.350 205,333 -0.10(-6.90%)
Jul 13, 2021 1.440 1.460 1.420 1.450 57,421 +0.02(+1.40%)
Jul 12, 2021 1.390 1.460 1.380 1.430 103,562 -0.02(-1.38%)
Jul 09, 2021 1.360 1.450 1.340 1.450 171,714 +0.11(+8.21%)
Jul 08, 2021 1.330 1.360 1.310 1.340 62,717 +0.01(+0.75%)
Jul 07, 2021 1.370 1.370 1.310 1.330 155,358 -0.04(-2.92%)
Jul 06, 2021 1.410 1.420 1.360 1.370 141,567 -0.05(-3.52%)
Jul 05, 2021 1.410 1.420 1.400 1.420 42,242 +0.00(+0.00%)
Jul 02, 2021 1.420 1.430 1.390 1.420 98,379 -0.02(-1.39%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.02(+1.41%)
Jun 29, 2021 1.460 1.480 1.410 1.420 161,180 -0.05(-3.40%)
Jun 28, 2021 1.480 1.500 1.460 1.470 121,235 +0.00(+0.00%)
Jun 25, 2021 1.520 1.520 1.470 1.470 108,977 -0.04(-2.65%)
Jun 24, 2021 1.480 1.530 1.480 1.510 134,969 +0.01(+0.67%)
Jun 23, 2021 1.550 1.550 1.480 1.500 84,111 -0.03(-1.96%)
Jun 22, 2021 1.480 1.550 1.460 1.530 120,819 +0.05(+3.38%)
Jun 21, 2021 1.510 1.530 1.470 1.480 81,108 -0.04(-2.63%)
Jun 18, 2021 1.600 1.620 1.520 1.520 161,428 -0.07(-4.40%)
Jun 17, 2021 1.620 1.650 1.590 1.590 126,867 -0.04(-2.45%)
Jun 16, 2021 1.620 1.680 1.610 1.630 70,820 +0.00(+0.00%)
Jun 15, 2021 1.720 1.720 1.610 1.630 224,721 -0.07(-4.12%)
Jun 14, 2021 1.720 1.740 1.690 1.700 104,210 -0.05(-2.86%)
Jun 11, 2021 1.770 1.770 1.700 1.750 102,581 -0.03(-1.69%)
Jun 10, 2021 1.760 1.780 1.650 1.780 227,276 +0.06(+3.49%)
Jun 09, 2021 1.780 1.790 1.710 1.720 288,042 +0.05(+2.99%)
Jun 08, 2021 1.690 1.690 1.620 1.670 96,009 -0.03(-1.76%)
Jun 07, 2021 1.650 1.700 1.630 1.700 183,668 +0.06(+3.66%)
Jun 04, 2021 1.620 1.650 1.560 1.640 83,588 +0.05(+3.14%)
Jun 03, 2021 1.640 1.660 1.580 1.590 180,439 -0.09(-5.36%)
Jun 02, 2021 1.600 1.680 1.580 1.680 135,014 +0.09(+5.66%)
Jun 01, 2021 1.570 1.610 1.540 1.590 124,549 +0.03(+1.92%)
May 31, 2021 1.550 1.580 1.540 1.560 40,563 +0.00(+0.00%)
May 28, 2021 1.580 1.630 1.500 1.560 237,280 -0.03(-1.89%)
May 27, 2021 1.530 1.600 1.500 1.590 92,572 +0.06(+3.92%)
May 26, 2021 1.490 1.530 1.490 1.530 84,121 +0.00(+0.00%)
May 25, 2021 1.510 1.540 1.480 1.530 117,986 -0.03(-1.92%)
May 21, 2021 1.560 1.560 1.560 0 +0.04(+2.63%)
May 20, 2021 1.510 1.530 1.490 1.520 63,178 +0.02(+1.33%)
May 19, 2021 1.440 1.510 1.430 1.500 127,588 +0.03(+2.04%)
May 18, 2021 1.450 1.530 1.450 1.470 88,245 -0.03(-2.00%)
May 17, 2021 1.440 1.500 1.430 1.500 126,126 +0.09(+6.38%)
May 14, 2021 1.320 1.440 1.310 1.410 109,596 +0.10(+7.63%)
May 13, 2021 1.440 1.440 1.300 1.310 267,874 -0.10(-7.09%)
May 12, 2021 1.480 1.490 1.410 1.410 193,808 -0.10(-6.62%)
May 11, 2021 1.500 1.540 1.460 1.510 211,006 -0.02(-1.31%)
May 10, 2021 1.580 1.580 1.530 1.530 123,643 -0.07(-4.38%)
May 07, 2021 1.590 1.650 1.580 1.600 115,414 -0.01(-0.62%)
May 06, 2021 1.670 1.670 1.550 1.610 149,524 -0.05(-3.01%)
May 05, 2021 1.610 1.670 1.610 1.660 153,297 +0.02(+1.22%)
May 04, 2021 1.610 1.670 1.540 1.640 122,611 +0.00(+0.00%)
May 03, 2021 1.640 1.650 1.550 1.640 117,940 +0.02(+1.23%)
Apr 30, 2021 1.660 1.680 1.620 1.620 78,735 -0.03(-1.82%)
Apr 29, 2021 1.760 1.760 1.590 1.650 301,884 -0.11(-6.25%)
Apr 28, 2021 1.650 1.950 1.650 1.760 923,725 +0.10(+6.02%)
Apr 27, 2021 1.690 1.690 1.650 1.660 107,692 +0.00(+0.00%)
Apr 26, 2021 1.600 1.710 1.590 1.660 150,541 +0.08(+5.06%)
Apr 23, 2021 1.560 1.610 1.550 1.580 113,719 +0.00(+0.00%)
Apr 22, 2021 1.570 1.650 1.560 1.580 147,345 +0.00(+0.00%)
Apr 21, 2021 1.470 1.590 1.470 1.580 181,042 +0.11(+7.48%)
Apr 20, 2021 1.530 1.570 1.470 1.470 131,247 -0.12(-7.55%)
Apr 19, 2021 1.480 1.600 1.450 1.590 235,335 +0.11(+7.43%)
Apr 16, 2021 1.520 1.520 1.450 1.480 353,441 -0.05(-3.27%)
Apr 15, 2021 1.600 1.600 1.520 1.530 147,752 -0.03(-1.92%)
Apr 14, 2021 1.610 1.630 1.560 1.560 157,800 -0.07(-4.29%)
Apr 13, 2021 1.620 1.650 1.570 1.630 245,061 -0.01(-0.61%)
Apr 12, 2021 1.780 1.780 1.620 1.640 290,650 -0.13(-7.34%)
Apr 09, 2021 1.680 1.790 1.640 1.770 239,278 +0.07(+4.12%)
Apr 08, 2021 1.670 1.720 1.600 1.700 218,500 +0.05(+3.03%)
Apr 07, 2021 1.710 1.740 1.650 1.650 140,388 -0.06(-3.51%)
Apr 06, 2021 1.760 1.770 1.690 1.710 120,030 -0.06(-3.39%)
Apr 05, 2021 1.700 1.790 1.660 1.770 242,101 +0.06(+3.51%)
Apr 01, 2021 1.710 1.710 1.710 0 +0.05(+3.01%)
Mar 31, 2021 1.700 1.700 1.620 1.660 170,386 -0.04(-2.35%)
Mar 30, 2021 1.630 1.700 1.510 1.700 517,693 +0.08(+4.94%)
Mar 29, 2021 1.700 1.720 1.620 1.620 403,004 -0.08(-4.71%)
Mar 26, 2021 1.840 1.840 1.650 1.700 662,714 -0.13(-7.10%)
Mar 25, 2021 1.790 1.880 1.760 1.830 422,608 +0.04(+2.23%)
Mar 24, 2021 1.920 1.940 1.790 1.790 338,449 -0.11(-5.79%)
Mar 23, 2021 1.950 2.010 1.870 1.900 421,992 -0.03(-1.55%)
Mar 22, 2021 2.030 2.030 1.920 1.930 259,204 -0.10(-4.93%)
Mar 19, 2021 1.970 2.080 1.940 2.030 418,050 +0.07(+3.57%)
Mar 18, 2021 2.030 2.080 1.950 1.960 549,098 -0.11(-5.31%)
Mar 17, 2021 1.960 2.070 1.910 2.070 222,629 +0.05(+2.48%)
Mar 16, 2021 2.150 2.150 2.000 2.020 392,669 -0.11(-5.16%)
Mar 15, 2021 2.130 2.200 2.080 2.130 596,314 +0.01(+0.47%)
Mar 12, 2021 1.970 2.120 1.940 2.120 558,667 +0.11(+5.47%)
Mar 11, 2021 1.980 2.030 1.930 2.010 403,554 +0.08(+4.15%)
Mar 10, 2021 2.010 2.030 1.870 1.930 567,109 -0.01(-0.52%)
Mar 09, 2021 1.800 1.980 1.780 1.940 607,836 +0.19(+10.86%)
Mar 08, 2021 1.770 1.850 1.700 1.750 456,291 -0.03(-1.69%)
Mar 05, 2021 1.710 1.850 1.600 1.780 968,404 +0.01(+0.56%)
Mar 04, 2021 1.910 1.920 1.710 1.770 1,257,492 -0.14(-7.33%)
Mar 03, 2021 2.060 2.060 1.900 1.910 676,730 -0.12(-5.91%)
Mar 02, 2021 2.020 2.160 2.000 2.030 1,093,789 +0.03(+1.50%)
Mar 01, 2021 2.070 2.070 1.960 2.000 678,431 -0.01(-0.50%)
Feb 26, 2021 1.960 2.030 1.880 2.010 1,029,448 +0.05(+2.55%)
Feb 25, 2021 2.120 2.130 1.930 1.960 1,541,302 -0.19(-8.84%)
Feb 24, 2021 2.090 2.250 2.040 2.150 1,227,130 +0.05(+2.38%)
Feb 23, 2021 2.100 2.130 1.760 2.100 1,573,569 -0.09(-4.11%)
Feb 22, 2021 2.500 2.500 2.190 2.190 1,216,326 -0.29(-11.69%)
Feb 19, 2021 2.150 2.490 2.080 2.480 2,141,175 +0.36(+16.98%)
Feb 18, 2021 2.290 2.330 2.110 2.120 1,703,769 -0.06(-2.75%)
Feb 17, 2021 2.500 2.500 2.140 2.180 2,034,137 -0.28(-11.38%)
Feb 16, 2021 2.710 2.770 2.400 2.460 2,617,643 -1.06(-30.11%)
Feb 12, 2021 3.520 3.520 3.520 0 -0.01(-0.28%)
Feb 11, 2021 4.010 4.060 3.370 3.530 1,766,293 -0.51(-12.62%)
Feb 10, 2021 4.400 4.550 3.660 4.040 2,111,732 +0.72(+21.69%)
Feb 09, 2021 2.990 3.350 2.950 3.320 1,129,089 +0.36(+12.16%)
Feb 08, 2021 2.980 2.990 2.810 2.960 898,990 +0.12(+4.23%)
Feb 05, 2021 2.850 3.020 2.740 2.840 605,775 +0.08(+2.90%)
Feb 04, 2021 2.550 2.800 2.520 2.760 805,928 +0.19(+7.39%)
Feb 03, 2021 2.610 2.750 2.510 2.570 916,133 +0.01(+0.39%)
Feb 02, 2021 2.420 2.580 2.350 2.560 511,655 +0.20(+8.47%)
Feb 01, 2021 2.290 2.440 2.190 2.360 537,420 +0.08(+3.51%)
Jan 29, 2021 2.430 2.450 2.220 2.280 555,606 -0.13(-5.39%)
Jan 28, 2021 2.340 2.460 2.340 2.410 373,441 +0.09(+3.88%)
Jan 27, 2021 2.300 2.440 2.260 2.320 335,158 -0.05(-2.11%)
Jan 26, 2021 2.360 2.460 2.350 2.370 176,154 -0.02(-0.84%)
Jan 25, 2021 2.530 2.550 2.290 2.390 407,126 -0.10(-4.02%)
Jan 22, 2021 2.530 2.560 2.450 2.490 198,029 -0.06(-2.35%)
Jan 21, 2021 2.500 2.600 2.430 2.550 273,285 +0.02(+0.79%)
Jan 20, 2021 2.600 2.600 2.430 2.530 362,578 -0.04(-1.56%)
Jan 19, 2021 2.670 2.670 2.500 2.570 349,129 -0.10(-3.75%)
Jan 18, 2021 2.580 2.710 2.570 2.670 188,224 +0.10(+3.89%)
Jan 15, 2021 2.570 2.710 2.480 2.570 459,039 +0.12(+4.90%)
Jan 14, 2021 2.370 2.540 2.350 2.450 502,659 +0.08(+3.38%)
Jan 13, 2021 2.380 2.440 2.300 2.370 242,814 -0.05(-2.07%)
Jan 12, 2021 2.390 2.580 2.330 2.420 452,987 +0.04(+1.68%)
Jan 11, 2021 2.310 2.480 2.300 2.380 323,716 +0.03(+1.28%)
Jan 08, 2021 2.420 2.420 2.290 2.350 316,108 -0.09(-3.69%)
Jan 07, 2021 2.280 2.450 2.270 2.440 574,924 +0.24(+10.91%)
Jan 06, 2021 2.260 2.450 2.190 2.200 794,060 -0.02(-0.90%)
Jan 05, 2021 2.080 2.280 2.060 2.220 436,154 +0.14(+6.73%)
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.