Neptune Wellness Solutions Inc (TSX: NEPT )

1.010 CAD +0.010 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 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.