Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Wellness Solutions Inc (TSX: NEPT )

1.970 UNCHANGED
Last Price Updated: 3:30 PM EDT, Aug 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.880 3.940 3.840 3.880 190,741 +0.02(+0.52%)
Sep 27, 2012 4.030 4.110 3.820 3.860 159,111 -0.22(-5.39%)
Sep 26, 2012 4.220 4.230 4.040 4.080 56,140 -0.18(-4.23%)
Sep 25, 2012 4.210 4.260 4.090 4.260 142,447 -0.12(-2.74%)
Sep 24, 2012 4.510 4.520 4.270 4.380 39,850 -0.27(-5.81%)
Sep 21, 2012 4.370 4.650 4.350 4.650 59,580 +0.41(+9.67%)
Sep 20, 2012 4.260 4.350 4.240 4.240 15,100 -0.09(-2.08%)
Sep 19, 2012 4.250 4.330 4.240 4.330 27,800 +0.10(+2.36%)
Sep 18, 2012 4.160 4.230 4.100 4.230 33,495 +0.05(+1.20%)
Sep 17, 2012 4.250 4.290 4.100 4.180 36,333 -0.16(-3.69%)
Sep 14, 2012 4.350 4.420 4.100 4.340 64,500 -0.07(-1.59%)
Sep 13, 2012 4.610 4.610 4.410 4.410 32,200 -0.16(-3.50%)
Sep 12, 2012 4.610 4.700 4.400 4.570 77,838 -0.13(-2.77%)
Sep 11, 2012 4.680 4.880 4.670 4.700 129,613 +0.12(+2.62%)
Sep 10, 2012 4.250 4.610 4.250 4.580 51,950 +0.24(+5.53%)
Sep 07, 2012 4.370 4.430 4.110 4.340 71,321 +0.14(+3.33%)
Sep 06, 2012 4.300 4.310 4.010 4.200 92,555 -0.10(-2.33%)
Sep 05, 2012 4.350 4.350 4.230 4.300 31,300 -0.02(-0.46%)
Sep 04, 2012 4.410 4.440 4.280 4.320 13,070 -0.12(-2.70%)
Aug 31, 2012 4.440 4.440 4.440 0 +0.08(+1.83%)
Aug 30, 2012 4.490 4.500 4.360 4.360 17,400 -0.08(-1.80%)
Aug 29, 2012 4.440 4.500 4.380 4.440 26,250 -0.02(-0.45%)
Aug 27, 2012 4.600 4.640 4.460 4.460 33,150 -0.13(-2.83%)
Aug 24, 2012 4.610 4.680 4.540 4.590 55,350 +0.04(+0.88%)
Aug 23, 2012 4.660 4.680 4.550 4.550 37,300 -0.10(-2.15%)
Aug 22, 2012 4.660 4.730 4.580 4.650 42,200 -0.04(-0.85%)
Aug 21, 2012 4.730 4.990 4.600 4.690 105,196 -0.03(-0.64%)
Aug 20, 2012 4.620 4.920 4.600 4.720 57,300 +0.06(+1.29%)
Aug 17, 2012 4.710 4.710 4.600 4.660 22,770 -0.05(-1.06%)
Aug 16, 2012 4.660 4.840 4.650 4.710 102,801 +0.07(+1.51%)
Aug 15, 2012 4.630 4.640 4.460 4.640 34,710 +0.06(+1.31%)
Aug 14, 2012 4.560 4.600 4.430 4.580 42,550 +0.03(+0.66%)
Aug 13, 2012 4.450 4.580 4.390 4.550 25,410 +0.07(+1.56%)
Aug 11, 2012 4.520 4.630 4.480 4.480 17,823 +0.00(+0.00%)
Aug 10, 2012 4.520 4.630 4.480 4.480 17,823 -0.13(-2.82%)
Aug 09, 2012 4.700 4.700 4.330 4.610 198,599 -0.08(-1.71%)
Aug 08, 2012 4.700 4.790 4.680 4.690 24,210 -0.04(-0.85%)
Aug 07, 2012 4.770 4.780 4.680 4.730 21,250 +0.00(+0.00%)
Aug 03, 2012 4.730 4.730 4.730 0 -0.08(-1.66%)
Aug 02, 2012 4.790 4.870 4.640 4.810 33,390 +0.05(+1.05%)
Aug 01, 2012 4.790 4.820 4.580 4.760 53,340 -0.16(-3.25%)
Jul 31, 2012 4.880 5.050 4.760 4.920 193,055 +0.00(+0.00%)
Jul 30, 2012 4.820 4.950 4.750 4.920 165,650 +0.12(+2.50%)
Jul 27, 2012 4.610 4.810 4.520 4.800 118,327 +0.30(+6.67%)
Jul 26, 2012 4.600 4.900 4.450 4.500 240,729 -0.19(-4.05%)
Jul 25, 2012 4.430 4.710 4.430 4.690 41,560 +0.20(+4.45%)
Jul 24, 2012 4.680 4.680 4.400 4.490 43,906 -0.15(-3.23%)
Jul 23, 2012 4.770 4.800 4.620 4.640 25,835 -0.13(-2.73%)
Jul 20, 2012 4.690 4.800 4.590 4.770 34,555 +0.02(+0.42%)
Jul 19, 2012 4.800 4.810 4.560 4.750 87,729 +0.10(+2.15%)
Jul 18, 2012 4.660 4.920 4.650 4.650 129,850 -0.04(-0.85%)
Jul 17, 2012 4.630 4.820 4.590 4.690 35,800 -0.05(-1.05%)
Jul 16, 2012 4.800 4.800 4.520 4.740 50,853 +0.12(+2.60%)
Jul 13, 2012 4.850 4.850 4.620 4.620 27,605 -0.20(-4.15%)
Jul 12, 2012 4.530 4.860 4.450 4.820 133,160 +0.33(+7.35%)
Jul 11, 2012 4.500 4.530 4.430 4.490 39,620 -0.01(-0.22%)
Jul 10, 2012 4.420 4.520 4.400 4.500 25,950 +0.04(+0.90%)
Jul 09, 2012 4.450 4.740 4.370 4.460 124,550 -0.07(-1.55%)
Jul 06, 2012 4.690 4.710 4.490 4.530 141,835 -0.15(-3.21%)
Jul 05, 2012 4.700 4.920 4.640 4.680 139,215 -0.07(-1.47%)
Jul 04, 2012 4.940 4.940 4.750 4.750 33,575 -0.21(-4.23%)
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.