Neptune Wellness Solutions Inc (TSX: NEPT )

0.6700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.980 1.980 1.980 0 -0.10(-4.81%)
Dec 30, 2020 1.960 2.090 1.930 2.080 224,154 +0.11(+5.58%)
Dec 29, 2020 2.020 2.020 1.910 1.970 186,154 -0.05(-2.48%)
Dec 24, 2020 2.020 2.020 2.020 0 +0.01(+0.50%)
Dec 23, 2020 1.970 2.080 1.950 2.010 169,316 +0.01(+0.50%)
Dec 22, 2020 2.050 2.110 1.980 2.000 176,581 -0.07(-3.38%)
Dec 21, 2020 2.000 2.100 1.930 2.070 233,263 +0.05(+2.48%)
Dec 18, 2020 1.980 2.070 1.980 2.020 155,039 +0.00(+0.00%)
Dec 17, 2020 2.050 2.050 1.980 2.020 93,061 -0.02(-0.98%)
Dec 16, 2020 1.990 2.040 1.900 2.040 177,668 +0.11(+5.70%)
Dec 15, 2020 1.920 1.980 1.880 1.930 181,434 +0.02(+1.05%)
Dec 14, 2020 1.990 2.000 1.810 1.910 396,596 -0.05(-2.55%)
Dec 11, 2020 1.980 2.100 1.940 1.960 337,290 -0.04(-2.00%)
Dec 10, 2020 2.000 2.030 1.930 2.000 360,181 -0.01(-0.50%)
Dec 09, 2020 2.100 2.120 2.000 2.010 429,599 -0.10(-4.74%)
Dec 08, 2020 2.140 2.180 2.070 2.110 169,563 -0.04(-1.86%)
Dec 07, 2020 2.190 2.200 2.090 2.150 170,929 -0.05(-2.27%)
Dec 04, 2020 2.270 2.310 2.150 2.200 263,452 -0.06(-2.65%)
Dec 03, 2020 2.330 2.330 2.240 2.260 80,556 -0.01(-0.44%)
Dec 02, 2020 2.290 2.340 2.210 2.270 219,182 +0.00(+0.00%)
Dec 01, 2020 2.350 2.390 2.230 2.270 319,188 -0.01(-0.44%)
Nov 30, 2020 2.310 2.340 2.190 2.280 318,921 +0.01(+0.44%)
Nov 27, 2020 2.270 2.330 2.160 2.270 162,017 +0.02(+0.89%)
Nov 26, 2020 2.300 2.300 2.160 2.250 99,625 +0.02(+0.90%)
Nov 25, 2020 2.010 2.260 1.970 2.230 375,723 +0.25(+12.63%)
Nov 24, 2020 2.090 2.160 1.950 1.980 476,572 -0.09(-4.35%)
Nov 23, 2020 2.160 2.200 2.060 2.070 337,451 -0.08(-3.72%)
Nov 20, 2020 2.120 2.240 2.090 2.150 217,251 +0.02(+0.94%)
Nov 19, 2020 2.330 2.340 2.110 2.130 521,684 -0.20(-8.58%)
Nov 18, 2020 2.490 2.490 2.330 2.330 189,939 -0.16(-6.43%)
Nov 17, 2020 2.690 2.690 2.400 2.490 404,649 -0.02(-0.80%)
Nov 16, 2020 2.420 2.510 2.350 2.510 167,994 +0.06(+2.45%)
Nov 13, 2020 2.490 2.570 2.420 2.450 171,872 -0.01(-0.41%)
Nov 12, 2020 2.590 2.590 2.400 2.460 240,219 -0.13(-5.02%)
Nov 11, 2020 2.460 2.590 2.320 2.590 470,878 +0.18(+7.47%)
Nov 10, 2020 2.500 2.550 2.390 2.410 207,275 -0.16(-6.23%)
Nov 09, 2020 2.930 2.930 2.470 2.570 469,368 -0.04(-1.53%)
Nov 06, 2020 2.390 2.850 2.330 2.610 667,983 +0.23(+9.66%)
Nov 05, 2020 2.340 2.440 2.280 2.380 309,203 +0.06(+2.59%)
Nov 04, 2020 2.410 2.460 2.310 2.320 126,911 -0.05(-2.11%)
Nov 03, 2020 2.390 2.440 2.290 2.370 268,729 -0.01(-0.42%)
Nov 02, 2020 2.520 2.550 2.360 2.380 357,424 -0.18(-7.03%)
Oct 30, 2020 2.490 2.860 2.380 2.560 446,291 +0.04(+1.59%)
Oct 29, 2020 2.400 2.550 2.330 2.520 242,866 +0.14(+5.88%)
Oct 28, 2020 2.360 2.530 2.320 2.380 111,028 -0.05(-2.06%)
Oct 27, 2020 2.430 2.500 2.350 2.430 126,201 +0.02(+0.83%)
Oct 26, 2020 2.500 2.540 2.400 2.410 204,160 -0.12(-4.74%)
Oct 23, 2020 2.580 2.600 2.490 2.530 179,060 -0.03(-1.17%)
Oct 22, 2020 2.690 2.730 2.530 2.560 356,660 -0.13(-4.83%)
Oct 21, 2020 2.790 2.820 2.670 2.690 163,880 -0.09(-3.24%)
Oct 20, 2020 2.840 2.900 2.770 2.780 69,383 -0.08(-2.80%)
Oct 19, 2020 2.860 2.970 2.830 2.860 110,016 -0.02(-0.69%)
Oct 16, 2020 2.820 2.940 2.740 2.880 120,394 +0.10(+3.60%)
Oct 15, 2020 2.850 2.870 2.730 2.780 256,144 -0.08(-2.80%)
Oct 14, 2020 3.170 3.210 2.860 2.860 249,573 -0.29(-9.21%)
Oct 13, 2020 3.240 3.270 3.130 3.150 199,657 -0.08(-2.48%)
Oct 09, 2020 3.230 3.230 3.230 0 +0.15(+4.87%)
Oct 08, 2020 3.100 3.160 3.050 3.080 323,677 +0.03(+0.98%)
Oct 07, 2020 2.840 3.110 2.810 3.050 393,755 +0.14(+4.81%)
Oct 06, 2020 2.850 2.960 2.760 2.910 196,594 +0.11(+3.93%)
Oct 05, 2020 2.830 2.960 2.770 2.800 379,207 +0.16(+6.06%)
Oct 02, 2020 2.590 2.690 2.560 2.640 70,416 +0.05(+1.93%)
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.