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 29, 2017 1.160 1.160 1.110 1.110 42,880 -0.04(-3.48%)
Sep 28, 2017 1.130 1.170 1.110 1.150 57,921 +0.07(+6.48%)
Sep 27, 2017 1.060 1.100 1.060 1.080 41,600 +0.03(+2.86%)
Sep 26, 2017 1.010 1.040 1.010 1.050 28,188 +0.02(+1.94%)
Sep 25, 2017 0.9800 1.050 0.9700 1.030 21,200 +0.04(+4.04%)
Sep 22, 2017 0.8600 1.025 0.8600 0.9900 24,700 -0.03(-2.94%)
Sep 21, 2017 1.030 1.040 1.010 1.020 25,240 -0.03(-2.86%)
Sep 20, 2017 1.030 1.050 1.030 1.050 6,504 +0.01(+0.96%)
Sep 19, 2017 1.060 1.060 1.020 1.040 2,900 -0.02(-1.89%)
Sep 18, 2017 1.020 1.070 1.020 1.060 22,463 +0.02(+1.92%)
Sep 15, 2017 1.030 1.040 1.000 1.040 18,102 +0.00(+0.00%)
Sep 14, 2017 1.050 1.050 1.030 1.040 2,932 +0.00(+0.00%)
Sep 13, 2017 1.040 1.050 1.020 1.040 104,716 -0.02(-1.89%)
Sep 12, 2017 1.030 1.060 1.030 1.060 16,488 +0.00(+0.00%)
Sep 11, 2017 1.050 1.070 1.050 1.060 3,201 -0.03(-2.75%)
Sep 08, 2017 1.050 1.090 1.040 1.090 6,007 +0.03(+2.83%)
Sep 07, 2017 1.040 1.070 1.020 1.060 34,780 +0.02(+1.92%)
Sep 06, 2017 1.040 1.040 1.020 1.040 13,500 +0.00(+0.00%)
Sep 05, 2017 1.100 1.100 1.030 1.040 17,006 -0.01(-0.95%)
Sep 01, 2017 1.050 1.060 1.030 1.050 11,475 +0.00(+0.00%)
Aug 31, 2017 1.060 1.080 1.040 1.050 31,500 +0.00(+0.00%)
Aug 30, 2017 1.100 1.110 1.040 1.050 19,205 +0.01(+0.96%)
Aug 29, 2017 1.030 1.060 1.030 1.040 9,493 +0.00(+0.00%)
Aug 28, 2017 1.050 1.060 1.040 1.040 8,775 -0.02(-1.89%)
Aug 25, 2017 1.140 1.140 1.050 1.060 17,077 -0.05(-4.50%)
Aug 24, 2017 1.050 1.140 1.050 1.110 34,502 +0.03(+2.78%)
Aug 23, 2017 1.050 1.080 1.050 1.080 14,100 +0.02(+1.89%)
Aug 22, 2017 1.010 1.080 1.010 1.060 31,581 +0.00(+0.00%)
Aug 21, 2017 1.100 1.110 1.050 1.060 78,804 -0.03(-2.75%)
Aug 18, 2017 1.100 1.140 1.050 1.090 35,704 -0.02(-1.80%)
Aug 17, 2017 1.000 1.130 0.9900 1.110 108,906 +0.14(+14.43%)
Aug 16, 2017 0.9300 0.9700 0.9300 0.9700 33,454 +0.07(+7.78%)
Aug 15, 2017 1.000 1.030 0.8800 0.9000 258,090 -0.14(-13.46%)
Aug 14, 2017 1.040 1.040 1.020 1.040 24,240 -0.01(-0.95%)
Aug 11, 2017 1.050 1.050 1.020 1.050 15,204 +0.00(+0.00%)
Aug 10, 2017 1.070 1.080 1.050 1.050 34,134 -0.02(-1.87%)
Aug 09, 2017 1.040 1.100 1.040 1.070 48,494 -0.03(-2.73%)
Aug 08, 2017 1.010 1.110 1.010 1.100 74,169 -0.05(-4.35%)
Aug 04, 2017 1.180 1.180 1.140 1.150 39,914 +0.00(+0.00%)
Aug 03, 2017 1.200 1.200 1.150 1.150 42,900 -0.01(-0.86%)
Aug 02, 2017 1.120 1.160 1.110 1.160 108,553 +0.08(+7.41%)
Aug 01, 2017 1.030 1.100 1.030 1.080 11,504 +0.00(+0.00%)
Jul 31, 2017 1.080 1.090 1.070 1.080 24,534 +0.00(+0.00%)
Jul 28, 2017 1.050 1.100 1.020 1.080 9,130 -0.01(-0.92%)
Jul 27, 2017 1.120 1.150 1.090 1.090 10,559 -0.03(-2.68%)
Jul 26, 2017 1.020 1.120 1.020 1.120 30,263 +0.07(+6.67%)
Jul 25, 2017 1.030 1.050 1.030 1.050 15,100 +0.03(+2.94%)
Jul 24, 2017 1.040 1.040 1.010 1.020 9,710 +0.02(+2.00%)
Jul 21, 2017 1.030 1.030 1.000 1.000 14,300 -0.02(-1.96%)
Jul 20, 2017 1.030 1.040 1.020 1.020 39,023 -0.02(-1.92%)
Jul 19, 2017 1.030 1.050 1.020 1.040 34,050 +0.02(+1.96%)
Jul 18, 2017 1.060 1.060 1.020 1.020 34,007 -0.04(-3.77%)
Jul 17, 2017 1.060 1.060 1.050 1.060 6,200 +0.01(+0.95%)
Jul 14, 2017 1.030 1.100 1.030 1.050 11,900 +0.01(+0.96%)
Jul 13, 2017 1.070 1.100 1.030 1.040 123,530 +0.00(+0.00%)
Jul 12, 2017 1.080 1.080 1.040 1.040 7,925 -0.01(-0.95%)
Jul 11, 2017 1.120 1.120 1.050 1.050 13,700 -0.05(-4.55%)
Jul 10, 2017 1.110 1.120 1.080 1.100 10,160 +0.03(+2.80%)
Jul 07, 2017 1.100 1.100 1.070 1.070 9,762 -0.01(-0.93%)
Jul 06, 2017 1.080 1.090 1.080 1.080 13,317 -0.01(-0.92%)
Jul 05, 2017 1.110 1.110 1.090 1.090 10,800 -0.02(-1.80%)
Jul 04, 2017 1.090 1.110 1.080 1.110 6,801 +0.01(+0.91%)
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.