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 (%)
May 30, 2014 2.600 2.740 2.600 2.670 47,845 -0.02(-0.74%)
May 29, 2014 2.600 2.690 2.600 2.690 20,900 +0.03(+1.13%)
May 28, 2014 2.580 2.680 2.580 2.660 27,024 +0.06(+2.31%)
May 27, 2014 2.620 2.650 2.590 2.600 17,800 +0.07(+2.77%)
May 26, 2014 2.510 2.740 2.510 2.530 19,832 -0.08(-3.07%)
May 23, 2014 2.630 2.700 2.560 2.610 19,050 -0.06(-2.25%)
May 22, 2014 2.490 2.750 2.490 2.670 36,165 +0.10(+3.89%)
May 21, 2014 2.600 2.600 2.540 2.570 18,400 -0.02(-0.77%)
May 20, 2014 2.500 2.590 2.490 2.590 34,300 +0.01(+0.39%)
May 16, 2014 2.580 2.580 2.580 0 +0.11(+4.45%)
May 15, 2014 2.500 2.500 2.430 2.470 39,085 -0.02(-0.80%)
May 14, 2014 2.510 2.550 2.480 2.490 25,300 -0.05(-1.97%)
May 13, 2014 2.550 2.570 2.470 2.540 28,490 -0.04(-1.55%)
May 12, 2014 2.510 2.630 2.510 2.580 38,566 +0.07(+2.79%)
May 09, 2014 2.570 2.570 2.510 2.510 16,339 -0.01(-0.40%)
May 08, 2014 2.480 2.630 2.480 2.520 50,350 +0.01(+0.40%)
May 07, 2014 2.610 2.640 2.500 2.510 180,938 -0.13(-4.92%)
May 06, 2014 2.750 2.750 2.620 2.640 14,629 -0.15(-5.38%)
May 05, 2014 2.750 2.870 2.740 2.790 23,385 -0.02(-0.71%)
May 02, 2014 2.790 2.850 2.750 2.810 24,595 +0.02(+0.72%)
May 01, 2014 2.610 2.790 2.580 2.790 73,182 +0.17(+6.49%)
Apr 30, 2014 2.600 2.650 2.550 2.620 23,985 +0.01(+0.38%)
Apr 29, 2014 2.680 2.690 2.610 2.610 18,335 -0.03(-1.14%)
Apr 28, 2014 2.690 2.780 2.480 2.640 136,238 +0.16(+6.45%)
Apr 25, 2014 2.540 2.540 2.440 2.480 28,075 -0.01(-0.40%)
Apr 24, 2014 2.520 2.750 2.440 2.490 209,340 -0.03(-1.19%)
Apr 23, 2014 2.510 2.550 2.500 2.520 45,450 +0.01(+0.40%)
Apr 22, 2014 2.530 2.580 2.460 2.510 38,745 -0.08(-3.09%)
Apr 21, 2014 2.540 2.620 2.430 2.590 121,565 -0.06(-2.26%)
Apr 17, 2014 2.650 2.650 2.650 0 -0.02(-0.75%)
Apr 16, 2014 2.590 2.760 2.590 2.670 45,150 +0.07(+2.69%)
Apr 15, 2014 2.610 2.650 2.470 2.600 53,430 -0.01(-0.38%)
Apr 14, 2014 2.700 2.740 2.600 2.610 96,665 -0.16(-5.78%)
Apr 11, 2014 2.620 2.780 2.620 2.770 147,315 +0.16(+6.13%)
Apr 10, 2014 2.620 2.620 2.570 2.610 13,930 -0.04(-1.51%)
Apr 09, 2014 2.630 2.700 2.550 2.650 43,150 +0.07(+2.71%)
Apr 08, 2014 2.430 2.580 2.430 2.580 55,100 +0.15(+6.17%)
Apr 07, 2014 2.470 2.470 2.410 2.430 60,051 -0.04(-1.62%)
Apr 04, 2014 2.520 2.590 2.450 2.470 100,790 -0.04(-1.59%)
Apr 03, 2014 2.680 2.680 2.510 2.510 91,090 -0.10(-3.83%)
Apr 02, 2014 2.700 2.700 2.600 2.610 48,937 -0.03(-1.14%)
Apr 01, 2014 2.700 2.710 2.620 2.640 64,845 -0.10(-3.65%)
Mar 31, 2014 2.830 2.830 2.670 2.740 80,068 +0.08(+3.01%)
Mar 28, 2014 2.760 2.760 2.630 2.660 24,493 -0.08(-2.92%)
Mar 27, 2014 2.610 2.750 2.550 2.740 111,330 +0.25(+10.04%)
Mar 26, 2014 2.740 2.740 2.460 2.490 117,693 -0.19(-7.09%)
Mar 25, 2014 2.770 2.770 2.620 2.680 87,904 -0.04(-1.47%)
Mar 24, 2014 2.770 2.770 2.660 2.720 62,060 -0.08(-2.86%)
Mar 21, 2014 2.820 2.860 2.800 2.800 19,620 -0.03(-1.06%)
Mar 20, 2014 2.820 2.830 2.800 2.830 18,315 +0.01(+0.35%)
Mar 19, 2014 2.740 2.890 2.740 2.820 38,703 +0.07(+2.55%)
Mar 18, 2014 2.760 2.800 2.720 2.750 36,780 -0.01(-0.36%)
Mar 17, 2014 2.800 2.810 2.750 2.760 160,580 -0.02(-0.72%)
Mar 14, 2014 2.860 2.860 2.750 2.780 51,505 -0.04(-1.42%)
Mar 13, 2014 2.900 2.900 2.800 2.820 22,661 -0.06(-2.08%)
Mar 12, 2014 2.950 2.950 2.840 2.880 46,825 +0.01(+0.35%)
Mar 11, 2014 3.010 3.010 2.870 2.870 38,450 -0.12(-4.01%)
Mar 10, 2014 3.000 3.080 2.970 2.990 35,970 +0.00(+0.00%)
Mar 07, 2014 2.980 3.000 2.920 2.990 20,625 +0.07(+2.40%)
Mar 06, 2014 3.110 3.110 2.920 2.920 38,093 -0.10(-3.31%)
Mar 05, 2014 2.880 3.030 2.860 3.020 51,029 +0.14(+4.86%)
Mar 04, 2014 2.780 2.890 2.780 2.880 85,475 +0.07(+2.49%)
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.