Neptune Wellness Solutions Inc (TSX: NEPT )

0.8400 CAD +0.0900 (+12.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.780 1.780 1.780 0 +0.02(+1.14%)
Jul 30, 2015 1.790 1.790 1.720 1.760 27,884 -0.03(-1.68%)
Jul 29, 2015 1.790 1.800 1.750 1.790 22,426 -0.02(-1.10%)
Jul 28, 2015 1.720 1.820 1.720 1.810 37,330 +0.01(+0.56%)
Jul 27, 2015 1.830 1.830 1.770 1.800 57,909 -0.06(-3.23%)
Jul 24, 2015 1.830 1.860 1.730 1.860 89,100 +0.01(+0.54%)
Jul 23, 2015 1.750 1.850 1.740 1.850 63,171 +0.10(+5.71%)
Jul 22, 2015 1.650 1.750 1.650 1.750 82,950 +0.01(+0.57%)
Jul 21, 2015 1.720 1.740 1.710 1.740 31,790 +0.03(+1.75%)
Jul 20, 2015 1.670 1.740 1.650 1.710 16,579 -0.01(-0.58%)
Jul 17, 2015 1.650 1.720 1.650 1.720 55,500 +0.05(+2.99%)
Jul 16, 2015 1.670 1.720 1.600 1.670 54,491 -0.05(-2.91%)
Jul 15, 2015 1.780 1.780 1.650 1.720 30,136 -0.04(-2.27%)
Jul 14, 2015 1.780 1.780 1.720 1.760 74,373 -0.02(-1.12%)
Jul 13, 2015 1.690 1.790 1.690 1.780 71,811 +0.11(+6.59%)
Jul 10, 2015 1.590 1.680 1.590 1.670 41,762 +0.12(+7.74%)
Jul 09, 2015 1.510 1.570 1.510 1.550 24,480 +0.00(+0.00%)
Jul 08, 2015 1.570 1.610 1.470 1.550 76,772 -0.06(-3.73%)
Jul 07, 2015 1.530 1.620 1.530 1.610 10,702 +0.02(+1.26%)
Jul 06, 2015 1.580 1.610 1.580 1.590 7,395 -0.07(-4.22%)
Jul 03, 2015 1.550 1.720 1.550 1.660 4,400 +0.04(+2.47%)
Jul 02, 2015 1.520 1.650 1.520 1.620 28,119 +0.02(+1.25%)
Jun 30, 2015 1.600 1.600 1.600 0 +0.03(+1.91%)
Jun 29, 2015 1.600 1.610 1.530 1.570 36,350 -0.05(-3.09%)
Jun 26, 2015 1.600 1.620 1.590 1.620 7,100 +0.03(+1.89%)
Jun 25, 2015 1.550 1.650 1.550 1.590 49,578 -0.01(-0.63%)
Jun 24, 2015 1.510 1.610 1.510 1.600 44,534 +0.06(+3.90%)
Jun 23, 2015 1.540 1.560 1.510 1.540 29,620 -0.02(-1.28%)
Jun 22, 2015 1.630 1.630 1.530 1.560 49,457 -0.04(-2.50%)
Jun 19, 2015 1.550 1.600 1.550 1.600 32,634 +0.02(+1.27%)
Jun 18, 2015 1.550 1.600 1.540 1.580 25,875 +0.00(+0.00%)
Jun 17, 2015 1.540 1.580 1.540 1.580 10,633 -0.01(-0.63%)
Jun 16, 2015 1.540 1.590 1.540 1.590 55,231 +0.02(+1.27%)
Jun 15, 2015 1.600 1.620 1.540 1.570 55,801 -0.05(-3.09%)
Jun 12, 2015 1.620 1.650 1.590 1.620 19,767 -0.02(-1.22%)
Jun 11, 2015 1.670 1.670 1.620 1.640 18,819 -0.03(-1.80%)
Jun 10, 2015 1.610 1.670 1.600 1.670 31,700 +0.04(+2.45%)
Jun 09, 2015 1.700 1.700 1.600 1.630 69,762 -0.07(-4.12%)
Jun 08, 2015 1.670 1.710 1.670 1.700 70,225 +0.03(+1.80%)
Jun 05, 2015 1.660 1.700 1.650 1.670 51,050 +0.02(+1.21%)
Jun 04, 2015 1.750 1.750 1.650 1.650 148,455 -0.03(-1.79%)
Jun 03, 2015 1.580 1.720 1.580 1.680 110,696 +0.07(+4.35%)
Jun 02, 2015 1.610 1.620 1.600 1.610 35,851 -0.02(-1.23%)
Jun 01, 2015 1.560 1.630 1.560 1.630 29,418 +0.02(+1.24%)
May 29, 2015 1.610 1.610 1.550 1.610 20,204 +0.02(+1.26%)
May 28, 2015 1.610 1.610 1.510 1.590 181,693 -0.15(-8.62%)
May 27, 2015 1.680 1.740 1.650 1.740 30,764 +0.04(+2.35%)
May 26, 2015 1.630 1.720 1.620 1.700 74,862 +0.04(+2.41%)
May 25, 2015 1.720 1.720 1.630 1.660 15,500 -0.04(-2.35%)
May 22, 2015 1.660 1.710 1.620 1.700 68,150 +0.03(+1.80%)
May 21, 2015 1.690 1.700 1.650 1.670 50,860 -0.02(-1.18%)
May 20, 2015 1.670 1.700 1.660 1.690 55,025 +0.02(+1.20%)
May 19, 2015 1.640 1.700 1.640 1.670 16,056 +0.01(+0.60%)
May 15, 2015 1.660 1.660 1.660 0 -0.03(-1.78%)
May 14, 2015 1.690 1.720 1.670 1.690 20,700 -0.04(-2.31%)
May 13, 2015 1.620 1.730 1.620 1.730 64,100 +0.09(+5.49%)
May 12, 2015 1.750 1.750 1.620 1.640 96,179 -0.12(-6.82%)
May 11, 2015 1.830 1.850 1.760 1.760 53,219 -0.06(-3.30%)
May 08, 2015 1.870 1.870 1.790 1.820 26,755 -0.06(-3.19%)
May 07, 2015 1.810 1.890 1.760 1.880 68,097 +0.07(+3.87%)
May 06, 2015 1.820 1.840 1.790 1.810 53,153 -0.01(-0.55%)
May 05, 2015 1.880 1.900 1.790 1.820 102,141 -0.05(-2.67%)
May 04, 2015 1.850 1.920 1.850 1.870 60,490 -0.05(-2.60%)
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.