Skip to main content

Neptune Wellness Solutions Inc (TSX: NEPT )

1.970 UNCHANGED
Last Price Updated: 3:30 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.570 5.610 5.380 5.580 140,382 -0.05(-0.89%)
May 30, 2019 5.800 5.800 5.590 5.630 123,936 -0.07(-1.23%)
May 29, 2019 5.900 5.910 5.670 5.700 129,346 -0.22(-3.72%)
May 28, 2019 5.980 6.100 5.810 5.920 257,653 -0.14(-2.31%)
May 27, 2019 5.820 6.160 5.760 6.060 398,060 +0.34(+5.94%)
May 24, 2019 5.540 5.730 5.500 5.720 149,450 +0.21(+3.81%)
May 23, 2019 5.450 5.570 5.340 5.510 222,747 -0.04(-0.72%)
May 22, 2019 5.400 5.720 5.390 5.550 250,991 +0.17(+3.16%)
May 21, 2019 5.220 5.420 5.210 5.380 249,403 +0.17(+3.26%)
May 17, 2019 5.210 5.210 5.210 0 -0.14(-2.62%)
May 16, 2019 5.390 5.410 5.290 5.350 129,104 -0.01(-0.19%)
May 15, 2019 5.360 5.390 5.250 5.360 137,964 +0.00(+0.00%)
May 14, 2019 5.310 5.430 5.210 5.360 317,464 +0.18(+3.47%)
May 13, 2019 5.190 5.210 4.970 5.180 290,863 -0.08(-1.52%)
May 10, 2019 5.520 5.520 5.240 5.260 330,032 -0.26(-4.71%)
May 09, 2019 5.970 5.970 5.370 5.520 590,551 -0.12(-2.13%)
May 08, 2019 5.840 5.840 5.610 5.640 211,298 -0.18(-3.09%)
May 07, 2019 5.940 5.940 5.720 5.820 288,253 -0.11(-1.85%)
May 06, 2019 5.620 6.000 5.550 5.930 301,410 +0.25(+4.40%)
May 03, 2019 5.840 5.840 5.580 5.680 409,766 -0.06(-1.05%)
May 02, 2019 5.590 5.880 5.480 5.740 587,862 +0.17(+3.05%)
May 01, 2019 5.490 5.580 5.420 5.570 171,026 +0.11(+2.01%)
Apr 30, 2019 5.540 5.640 5.410 5.460 333,320 -0.10(-1.80%)
Apr 29, 2019 5.350 5.600 5.240 5.560 325,538 +0.16(+2.96%)
Apr 26, 2019 5.380 5.480 5.320 5.400 473,162 +0.01(+0.19%)
Apr 25, 2019 5.790 5.800 5.370 5.390 476,250 -0.39(-6.75%)
Apr 24, 2019 5.500 5.860 5.440 5.780 489,404 +0.26(+4.71%)
Apr 23, 2019 5.490 5.550 5.360 5.520 348,367 +0.01(+0.18%)
Apr 22, 2019 5.420 5.590 5.370 5.510 339,597 +0.13(+2.42%)
Apr 18, 2019 5.380 5.380 5.380 0 +0.21(+4.06%)
Apr 17, 2019 4.940 5.240 4.840 5.170 481,842 +0.26(+5.30%)
Apr 16, 2019 4.900 4.940 4.800 4.910 230,905 +0.06(+1.24%)
Apr 15, 2019 4.910 4.920 4.790 4.850 206,294 +0.10(+2.11%)
Apr 12, 2019 4.680 4.900 4.650 4.750 280,709 +0.09(+1.93%)
Apr 11, 2019 4.790 4.790 4.570 4.660 211,291 -0.14(-2.92%)
Apr 10, 2019 4.660 4.800 4.580 4.800 332,169 +0.08(+1.69%)
Apr 09, 2019 4.520 4.750 4.500 4.720 287,773 +0.15(+3.28%)
Apr 08, 2019 4.590 4.590 4.490 4.570 80,178 -0.02(-0.44%)
Apr 05, 2019 4.500 4.620 4.390 4.590 165,734 +0.15(+3.38%)
Apr 04, 2019 4.620 4.620 4.390 4.440 105,114 -0.16(-3.48%)
Apr 03, 2019 4.270 4.620 4.210 4.600 258,712 +0.36(+8.49%)
Apr 02, 2019 4.210 4.280 4.170 4.240 59,952 -0.02(-0.47%)
Apr 01, 2019 4.250 4.340 4.230 4.260 127,497 +0.02(+0.47%)
Mar 29, 2019 4.220 4.270 4.090 4.240 82,033 +0.02(+0.47%)
Mar 28, 2019 4.060 4.250 4.020 4.220 169,402 +0.17(+4.20%)
Mar 27, 2019 4.250 4.270 4.000 4.050 135,427 -0.21(-4.93%)
Mar 26, 2019 4.250 4.280 4.160 4.260 251,770 +0.22(+5.45%)
Mar 25, 2019 4.000 4.100 3.820 4.040 153,802 +0.03(+0.75%)
Mar 22, 2019 4.280 4.300 3.990 4.010 336,649 -0.27(-6.31%)
Mar 21, 2019 4.400 4.410 4.270 4.280 191,301 -0.12(-2.73%)
Mar 20, 2019 4.450 4.490 4.360 4.400 217,387 -0.08(-1.79%)
Mar 19, 2019 4.330 4.520 4.330 4.480 140,322 +0.01(+0.22%)
Mar 18, 2019 4.470 4.520 4.390 4.470 166,972 -0.01(-0.22%)
Mar 15, 2019 4.410 4.480 4.340 4.480 188,495 +0.10(+2.28%)
Mar 14, 2019 4.420 4.490 4.300 4.380 214,262 -0.04(-0.90%)
Mar 13, 2019 4.450 4.490 4.370 4.420 146,557 -0.02(-0.45%)
Mar 12, 2019 4.440 4.650 4.370 4.440 206,144 +0.02(+0.45%)
Mar 11, 2019 4.400 4.530 4.350 4.420 160,771 +0.00(+0.00%)
Mar 08, 2019 4.440 4.470 4.370 4.420 97,834 -0.08(-1.78%)
Mar 07, 2019 4.530 4.550 4.460 4.500 99,898 -0.06(-1.32%)
Mar 06, 2019 4.620 4.620 4.490 4.560 112,477 -0.06(-1.30%)
Mar 05, 2019 4.630 4.690 4.530 4.620 74,603 -0.05(-1.07%)
Mar 04, 2019 4.780 4.810 4.600 4.670 151,267 -0.08(-1.68%)
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.