MENU

Neptune Wellness Solutions Inc (TSX: NEPT )

1.970 UNCHANGED
Last Price Updated: 3:30 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.700 3.850 3.650 3.730 124,997 +0.05(+1.36%)
Jul 30, 2018 3.890 3.890 3.650 3.680 215,860 -0.17(-4.42%)
Jul 27, 2018 4.100 4.100 3.820 3.850 146,495 -0.17(-4.23%)
Jul 26, 2018 4.130 4.300 4.000 4.020 184,244 -0.08(-1.95%)
Jul 25, 2018 3.740 4.200 3.740 4.100 290,841 +0.40(+10.81%)
Jul 24, 2018 3.830 3.830 3.560 3.700 132,728 -0.08(-2.12%)
Jul 23, 2018 3.720 3.860 3.620 3.780 104,229 +0.09(+2.44%)
Jul 20, 2018 3.870 3.870 3.660 3.690 162,707 -0.21(-5.38%)
Jul 19, 2018 4.000 4.040 3.840 3.900 157,336 -0.10(-2.50%)
Jul 18, 2018 4.030 4.150 4.000 4.000 156,291 -0.09(-2.20%)
Jul 17, 2018 4.040 4.120 3.860 4.090 216,530 +0.02(+0.49%)
Jul 16, 2018 4.310 4.390 4.020 4.070 359,642 -0.23(-5.35%)
Jul 13, 2018 4.610 4.620 4.170 4.300 440,691 -0.25(-5.49%)
Jul 12, 2018 4.290 4.570 4.250 4.550 346,439 +0.28(+6.56%)
Jul 11, 2018 4.180 4.380 4.150 4.270 398,692 +0.04(+0.95%)
Jul 10, 2018 4.050 4.360 3.970 4.230 555,005 +0.19(+4.70%)
Jul 09, 2018 3.910 4.060 3.720 4.040 265,795 +0.13(+3.32%)
Jul 06, 2018 4.040 4.050 3.850 3.910 181,775 -0.08(-2.01%)
Jul 05, 2018 4.080 4.120 3.990 3.990 196,038 -0.04(-0.99%)
Jul 04, 2018 3.920 4.090 3.890 4.030 140,501 +0.13(+3.33%)
Jul 03, 2018 4.200 4.220 3.820 3.900 341,049 -0.18(-4.41%)
Jun 29, 2018 4.080 4.080 4.080 0 -0.21(-4.90%)
Jun 28, 2018 4.170 4.540 3.960 4.290 735,071 +0.06(+1.42%)
Jun 27, 2018 4.510 4.610 4.190 4.230 597,946 -0.37(-8.04%)
Jun 26, 2018 4.790 5.020 4.380 4.600 756,472 -0.15(-3.16%)
Jun 25, 2018 5.000 5.230 4.510 4.750 928,869 -0.28(-5.57%)
Jun 22, 2018 5.180 5.360 4.780 5.030 1,232,320 +0.07(+1.41%)
Jun 21, 2018 5.400 5.650 4.950 4.960 3,929,399 -0.98(-16.50%)
Jun 20, 2018 4.600 5.940 4.480 5.940 4,462,260 +1.68(+39.44%)
Jun 19, 2018 3.710 4.690 3.710 4.260 2,863,050 +1.03(+31.89%)
Jun 18, 2018 3.440 3.500 3.210 3.230 49,317 -0.27(-7.71%)
Jun 15, 2018 3.500 3.250 3.500 145,398 +0.25(+7.69%)
Jun 14, 2018 3.110 3.260 3.010 3.250 174,895 +0.18(+5.86%)
Jun 13, 2018 3.310 3.310 3.030 3.070 51,789 -0.20(-6.12%)
Jun 12, 2018 3.370 3.370 3.170 3.270 58,888 +0.03(+0.93%)
Jun 11, 2018 3.300 3.360 3.210 3.240 72,658 -0.05(-1.52%)
Jun 08, 2018 3.310 3.370 3.240 3.290 39,139 -0.08(-2.37%)
Jun 07, 2018 3.450 3.450 3.190 3.370 179,830 -0.04(-1.17%)
Jun 06, 2018 3.360 3.410 119,483 -0.29(-7.84%)
Jun 05, 2018 3.570 3.700 3.490 3.700 125,786 -0.01(-0.27%)
Jun 04, 2018 3.700 3.710 3.540 3.710 33,127 +0.00(+0.00%)
Jun 01, 2018 3.610 3.710 3.490 3.710 48,358 +0.05(+1.37%)
May 31, 2018 3.730 3.770 3.610 3.660 24,482 -0.01(-0.27%)
May 30, 2018 3.770 3.770 3.630 3.670 31,790 -0.12(-3.17%)
May 29, 2018 3.730 3.790 3.670 3.790 50,094 +0.07(+1.88%)
May 28, 2018 3.700 3.780 3.700 3.720 8,911 -0.02(-0.53%)
May 25, 2018 3.710 3.800 3.690 3.740 41,524 -0.05(-1.32%)
May 24, 2018 3.730 3.790 3.670 3.790 54,358 -0.01(-0.26%)
May 23, 2018 3.770 3.810 3.690 3.800 48,510 -0.02(-0.52%)
May 22, 2018 3.700 3.820 3.700 3.820 45,344 +0.06(+1.60%)
May 18, 2018 3.760 3.760 3.760 0 +0.02(+0.53%)
May 17, 2018 3.770 3.850 3.730 3.740 95,457 -0.04(-1.06%)
May 16, 2018 3.680 3.800 3.640 3.780 69,203 +0.08(+2.16%)
May 15, 2018 3.450 3.700 3.450 3.700 86,675 +0.16(+4.52%)
May 14, 2018 3.590 3.600 3.510 3.540 22,104 -0.02(-0.56%)
May 11, 2018 3.450 3.570 3.430 3.560 55,980 +0.15(+4.40%)
May 10, 2018 3.400 3.450 3.290 3.410 46,879 +0.04(+1.19%)
May 09, 2018 3.390 3.410 3.130 3.370 110,451 -0.05(-1.46%)
May 08, 2018 3.580 3.580 3.410 3.420 14,691 -0.17(-4.74%)
May 07, 2018 3.590 3.630 3.460 3.590 28,536 +0.02(+0.56%)
May 04, 2018 3.480 3.570 3.460 3.570 25,811 +0.08(+2.29%)
May 03, 2018 3.360 3.490 3.360 3.490 52,023 +0.13(+3.87%)
May 02, 2018 3.490 3.500 3.360 3.360 39,996 -0.13(-3.72%)
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.
TOP
Email a Story