Neptune Wellness Solutions Inc (TSX: NEPT )

1.750 CAD -0.030 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.600 1.680 1.600 1.620 62,780 +0.05(+3.18%)
May 30, 2016 1.560 1.570 1.560 1.570 3,010 -0.06(-3.68%)
May 27, 2016 1.600 1.640 1.550 1.630 73,482 +0.08(+5.16%)
May 26, 2016 1.530 1.610 1.530 1.550 109,962 +0.06(+4.03%)
May 25, 2016 1.460 1.500 1.460 1.490 80,100 +0.04(+2.76%)
May 24, 2016 1.450 1.490 1.450 1.450 19,201 -0.01(-0.68%)
May 20, 2016 1.460 1.460 1.460 0 +0.06(+4.29%)
May 19, 2016 1.340 1.400 1.300 1.400 85,037 +0.04(+2.94%)
May 18, 2016 1.300 1.360 1.300 1.360 10,505 +0.07(+5.43%)
May 17, 2016 1.350 1.350 1.290 1.290 34,830 -0.07(-5.15%)
May 16, 2016 1.330 1.370 1.330 1.360 20,920 +0.02(+1.49%)
May 13, 2016 1.290 1.340 1.290 1.340 28,390 +0.03(+2.29%)
May 12, 2016 1.280 1.310 1.260 1.310 13,541 +0.02(+1.55%)
May 11, 2016 1.310 1.310 1.280 1.290 38,627 -0.03(-2.27%)
May 10, 2016 1.360 1.360 1.320 1.320 17,934 -0.01(-0.75%)
May 09, 2016 1.330 1.360 1.310 1.330 8,800 -0.01(-0.75%)
May 06, 2016 1.350 1.350 1.340 1.340 21,303 -0.02(-1.47%)
May 05, 2016 1.360 1.360 1.360 1.360 6,400 +0.00(+0.00%)
May 04, 2016 1.320 1.430 1.320 1.360 31,801 +0.02(+1.49%)
May 03, 2016 1.430 1.430 1.300 1.340 46,086 -0.04(-2.90%)
May 02, 2016 1.450 1.460 1.390 1.380 39,400 -0.06(-4.17%)
Apr 29, 2016 1.390 1.470 1.380 1.440 62,768 +0.06(+4.35%)
Apr 28, 2016 1.500 1.500 1.380 1.380 45,472 -0.12(-8.00%)
Apr 27, 2016 1.530 1.530 1.440 1.500 62,267 -0.03(-1.96%)
Apr 26, 2016 1.470 1.530 1.440 1.530 96,970 +0.11(+7.75%)
Apr 25, 2016 1.440 1.480 1.390 1.420 112,890 +0.06(+4.41%)
Apr 22, 2016 1.330 1.370 1.300 1.360 186,710 +0.14(+11.48%)
Apr 21, 2016 1.240 1.290 1.210 1.220 74,166 -0.02(-1.61%)
Apr 20, 2016 1.260 1.260 1.210 1.240 21,820 -0.01(-0.80%)
Apr 19, 2016 1.220 1.260 1.220 1.250 12,503 +0.03(+2.46%)
Apr 18, 2016 1.260 1.320 1.220 1.220 28,910 -0.05(-3.94%)
Apr 15, 2016 1.330 1.330 1.270 1.270 14,937 -0.04(-3.05%)
Apr 14, 2016 1.290 1.310 1.290 1.310 6,400 +0.03(+2.34%)
Apr 13, 2016 1.280 1.310 1.280 1.280 15,098 +0.00(+0.00%)
Apr 12, 2016 1.250 1.310 1.240 1.280 39,528 -0.01(-0.78%)
Apr 11, 2016 1.290 1.320 1.280 1.290 21,913 +0.00(+0.00%)
Apr 08, 2016 1.300 1.300 1.260 1.290 8,300 -0.01(-0.77%)
Apr 07, 2016 1.340 1.340 1.270 1.300 11,500 +0.00(+0.00%)
Apr 06, 2016 1.350 1.350 1.290 1.300 16,303 -0.05(-4.06%)
Apr 05, 2016 1.410 1.480 1.340 1.355 90,650 +0.02(+1.88%)
Apr 04, 2016 1.360 1.380 1.310 1.330 18,903 -0.02(-1.48%)
Apr 01, 2016 1.340 1.350 1.260 1.350 18,250 +0.05(+3.85%)
Mar 31, 2016 1.080 1.320 1.080 1.300 100,184 +0.18(+16.07%)
Mar 30, 2016 1.350 1.350 1.110 1.120 199,780 -0.17(-13.18%)
Mar 29, 2016 1.310 1.320 1.240 1.290 52,784 -0.02(-1.53%)
Mar 28, 2016 1.340 1.340 1.300 1.310 10,602 -0.01(-0.76%)
Mar 24, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 23, 2016 1.380 1.400 1.320 1.320 24,500 -0.06(-4.35%)
Mar 22, 2016 1.360 1.380 1.310 1.380 22,200 +0.01(+0.73%)
Mar 21, 2016 1.350 1.380 1.310 1.370 18,970 +0.00(+0.00%)
Mar 18, 2016 1.350 1.390 1.320 1.370 40,680 -0.02(-1.44%)
Mar 17, 2016 1.430 1.430 1.350 1.390 45,296 -0.04(-2.80%)
Mar 16, 2016 1.470 1.470 1.420 1.430 23,769 -0.02(-1.38%)
Mar 15, 2016 1.495 1.495 1.450 1.450 9,415 -0.02(-1.36%)
Mar 14, 2016 1.500 1.540 1.460 1.470 48,213 -0.03(-2.00%)
Mar 11, 2016 1.500 1.500 1.480 1.500 22,983 +0.01(+0.67%)
Mar 10, 2016 1.500 1.520 1.490 1.490 11,450 -0.01(-0.67%)
Mar 09, 2016 1.460 1.500 1.460 1.500 11,151 +0.03(+2.04%)
Mar 08, 2016 1.530 1.530 1.480 1.470 5,701 -0.03(-2.00%)
Mar 07, 2016 1.460 1.530 1.460 1.500 18,715 +0.04(+2.74%)
Mar 04, 2016 1.420 1.500 1.420 1.460 20,203 +0.04(+2.82%)
Mar 03, 2016 1.530 1.530 1.420 1.420 18,350 -0.05(-3.40%)
Mar 02, 2016 1.500 1.510 1.460 1.470 12,803 -0.04(-2.65%)
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.