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 30, 2019 4.800 4.820 4.490 4.720 249,421 -0.07(-1.46%)
Sep 27, 2019 4.990 5.060 4.750 4.790 213,619 -0.20(-4.01%)
Sep 26, 2019 5.050 5.100 4.880 4.990 126,072 -0.05(-0.99%)
Sep 25, 2019 4.820 5.070 4.690 5.040 166,114 +0.20(+4.13%)
Sep 24, 2019 4.990 5.090 4.820 4.840 255,464 -0.15(-3.01%)
Sep 23, 2019 5.220 5.220 4.930 4.990 168,110 -0.27(-5.13%)
Sep 20, 2019 5.000 5.260 4.890 5.260 236,877 +0.21(+4.16%)
Sep 19, 2019 5.460 5.460 5.000 5.050 323,075 -0.34(-6.31%)
Sep 18, 2019 5.470 5.530 5.280 5.390 137,502 -0.13(-2.36%)
Sep 17, 2019 5.580 5.640 5.370 5.520 164,937 -0.06(-1.08%)
Sep 16, 2019 5.900 5.960 5.510 5.580 136,922 -0.31(-5.26%)
Sep 13, 2019 5.920 6.070 5.770 5.890 128,865 -0.04(-0.67%)
Sep 12, 2019 6.130 6.150 5.770 5.930 197,805 -0.18(-2.95%)
Sep 11, 2019 5.560 6.130 5.500 6.110 316,839 +0.53(+9.50%)
Sep 10, 2019 5.580 5.620 5.460 5.580 156,035 -0.03(-0.53%)
Sep 09, 2019 5.850 5.850 5.430 5.610 158,917 -0.10(-1.75%)
Sep 06, 2019 5.910 6.000 5.690 5.710 164,046 -0.04(-0.70%)
Sep 05, 2019 5.570 5.770 5.520 5.750 136,422 +0.23(+4.17%)
Sep 04, 2019 5.300 5.550 5.280 5.520 107,503 +0.20(+3.76%)
Sep 03, 2019 5.370 5.420 5.260 5.320 94,216 -0.06(-1.12%)
Aug 30, 2019 5.380 5.380 5.380 0 -0.10(-1.82%)
Aug 29, 2019 5.500 5.560 5.410 5.480 135,781 -0.02(-0.36%)
Aug 28, 2019 5.250 5.530 5.240 5.500 145,478 +0.24(+4.56%)
Aug 27, 2019 5.410 5.470 5.210 5.260 125,563 -0.17(-3.13%)
Aug 26, 2019 5.520 5.560 5.350 5.430 150,465 -0.09(-1.63%)
Aug 23, 2019 5.740 5.760 5.440 5.520 145,027 -0.19(-3.33%)
Aug 22, 2019 5.660 5.840 5.570 5.710 137,061 -0.06(-1.04%)
Aug 21, 2019 5.850 5.910 5.680 5.770 105,384 -0.06(-1.03%)
Aug 20, 2019 5.800 5.930 5.540 5.830 269,344 +0.02(+0.34%)
Aug 19, 2019 6.120 6.140 5.770 5.810 253,934 -0.25(-4.13%)
Aug 16, 2019 5.990 6.110 5.840 6.060 266,833 +0.11(+1.85%)
Aug 15, 2019 6.350 6.450 5.950 5.950 419,035 -0.46(-7.18%)
Aug 14, 2019 6.200 6.510 6.090 6.410 433,065 -0.16(-2.44%)
Aug 13, 2019 6.620 6.770 6.440 6.570 382,280 -0.06(-0.90%)
Aug 12, 2019 6.370 6.640 6.250 6.630 379,068 +0.23(+3.59%)
Aug 09, 2019 6.620 6.660 6.360 6.400 234,482 -0.25(-3.76%)
Aug 08, 2019 6.810 6.810 6.440 6.650 268,170 -0.19(-2.78%)
Aug 07, 2019 6.600 6.970 6.550 6.840 277,531 +0.22(+3.32%)
Aug 06, 2019 6.800 6.920 6.590 6.620 652,175 -0.36(-5.16%)
Aug 02, 2019 6.980 6.980 6.980 0 -0.13(-1.83%)
Aug 01, 2019 7.570 7.650 7.020 7.110 465,654 -0.44(-5.83%)
Jul 31, 2019 7.490 7.730 7.490 7.550 298,531 -0.05(-0.66%)
Jul 30, 2019 7.600 7.800 7.520 7.600 182,450 -0.14(-1.81%)
Jul 29, 2019 8.000 8.080 7.530 7.740 505,945 -0.12(-1.53%)
Jul 26, 2019 7.450 8.110 7.290 7.860 651,633 +0.26(+3.42%)
Jul 25, 2019 8.000 8.150 7.490 7.600 548,026 -0.46(-5.71%)
Jul 24, 2019 7.990 8.220 7.790 8.060 550,139 +0.04(+0.50%)
Jul 23, 2019 8.340 8.590 7.970 8.020 974,254 -0.26(-3.14%)
Jul 22, 2019 7.950 8.600 7.620 8.280 1,312,162 +0.27(+3.37%)
Jul 19, 2019 7.400 8.100 7.300 8.010 1,341,210 +0.58(+7.81%)
Jul 18, 2019 6.420 7.850 6.420 7.430 3,099,216 +1.05(+16.46%)
Jul 17, 2019 6.270 6.500 6.270 6.380 183,866 +0.11(+1.75%)
Jul 16, 2019 6.450 6.460 6.110 6.270 542,440 -0.18(-2.79%)
Jul 15, 2019 6.270 6.670 6.250 6.450 675,533 +0.18(+2.87%)
Jul 12, 2019 6.110 6.390 6.040 6.270 225,918 +0.14(+2.28%)
Jul 11, 2019 6.060 6.240 5.940 6.130 310,139 +0.10(+1.66%)
Jul 10, 2019 5.770 6.070 5.760 6.030 289,286 +0.22(+3.79%)
Jul 09, 2019 5.740 5.920 5.650 5.810 266,594 +0.04(+0.69%)
Jul 08, 2019 5.730 5.930 5.730 5.770 297,036 -0.02(-0.35%)
Jul 05, 2019 5.770 5.890 5.610 5.790 297,816 +0.06(+1.05%)
Jul 04, 2019 5.650 5.750 5.640 5.730 190,167 -0.11(-1.88%)
Jul 03, 2019 5.750 5.870 5.630 5.840 148,485 +0.11(+1.92%)
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.