Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Wellness Solutions Inc (TSX: NEPT )

N/A 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 (%)
Aug 15, 2022 0 +0.00(+0.00%)
Aug 12, 2022 2.240 2.330 1.980 2.040 83,597 +0.24(+13.33%)
Aug 11, 2022 1.850 1.860 1.800 1.800 7,134 +0.01(+0.56%)
Aug 10, 2022 1.650 1.840 1.650 1.790 6,155 +0.12(+7.19%)
Aug 09, 2022 1.820 1.820 1.670 1.670 4,198 -0.13(-7.22%)
Aug 08, 2022 1.830 1.870 1.740 1.800 4,034 +0.01(+0.56%)
Aug 05, 2022 1.780 1.850 1.710 1.790 6,504 -0.06(-3.24%)
Aug 04, 2022 1.650 1.850 1.650 1.850 8,849 +0.23(+14.20%)
Aug 03, 2022 1.600 1.660 1.580 1.620 6,466 +0.05(+3.18%)
Aug 02, 2022 1.500 1.600 1.500 1.570 6,788 +0.12(+8.28%)
Jul 29, 2022 1.450 0 -0.04(-2.68%)
Jul 28, 2022 1.480 1.510 1.470 1.490 7,542 +0.01(+0.68%)
Jul 27, 2022 1.440 1.480 1.430 1.480 11,846 +0.02(+1.37%)
Jul 26, 2022 1.610 1.610 1.420 1.460 15,142 -0.11(-7.01%)
Jul 25, 2022 1.720 1.720 1.570 1.570 27,495 -0.14(-8.19%)
Jul 22, 2022 1.960 1.960 1.710 1.710 4,410 -0.17(-9.04%)
Jul 21, 2022 1.890 2.050 1.850 1.880 14,924 +0.03(+1.62%)
Jul 20, 2022 1.730 1.850 1.730 1.850 4,974 +0.15(+8.82%)
Jul 19, 2022 1.730 1.750 1.700 1.700 5,355 -0.06(-3.41%)
Jul 18, 2022 1.840 1.840 1.760 1.760 5,080 -0.03(-1.68%)
Jul 15, 2022 1.950 1.950 1.790 1.790 8,372 -0.11(-5.79%)
Jul 14, 2022 2.010 2.100 1.890 1.900 7,416 -0.07(-3.55%)
Jul 13, 2022 1.790 2.000 1.730 1.970 10,855 +0.19(+10.67%)
Jul 12, 2022 1.840 1.840 1.760 1.780 1,900 -0.07(-3.78%)
Jul 11, 2022 1.770 1.860 1.700 1.850 39,450 +0.13(+7.56%)
Jul 08, 2022 1.780 1.790 1.720 1.720 3,576 -0.08(-4.44%)
Jul 07, 2022 1.800 1.820 1.700 1.800 7,186 +0.09(+5.26%)
Jul 06, 2022 1.710 1.710 1.710 1.710 1,211 +0.02(+1.18%)
Jul 05, 2022 1.860 1.860 1.660 1.690 13,132 -0.15(-8.15%)
Jul 04, 2022 1.770 1.840 1.770 1.840 2,200 +0.07(+3.95%)
Jun 30, 2022 1.770 0 -0.13(-6.84%)
Jun 29, 2022 1.930 1.930 1.760 1.900 5,987 +0.05(+2.70%)
Jun 28, 2022 1.940 1.950 1.830 1.850 6,281 -0.10(-5.13%)
Jun 27, 2022 1.930 1.950 1.850 1.950 5,625 +0.09(+4.84%)
Jun 24, 2022 2.250 2.350 1.740 1.860 103,148 -0.23(-11.00%)
Jun 23, 2022 2.260 2.260 2.070 2.090 29,920 -0.09(-4.13%)
Jun 22, 2022 2.650 2.650 2.180 2.180 50,994 -1.43(-39.61%)
Jun 21, 2022 3.310 3.690 3.130 3.610 16,535 +0.27(+8.08%)
Jun 20, 2022 3.330 3.400 3.240 3.340 9,175 +0.09(+2.77%)
Jun 17, 2022 3.480 3.480 2.790 3.250 358,768 -0.26(-7.41%)
Jun 16, 2022 3.690 3.700 3.430 3.510 28,555 -0.21(-5.65%)
Jun 15, 2022 3.710 3.800 3.570 3.720 6,695 +0.07(+1.92%)
Jun 14, 2022 4.140 4.140 3.500 3.650 10,756 -0.50(-12.05%)
Jun 13, 2022 4.740 4.740 4.000 4.150 14,850 +4.01(+2864.29%)
Jun 10, 2022 0.1500 0.1500 0.1350 0.1400 351,202 -0.02(-12.50%)
Jun 09, 2022 0.1800 0.1800 0.1500 0.1600 160,217 -0.01(-5.88%)
Jun 08, 2022 0.1850 0.1850 0.1650 0.1700 152,407 -0.01(-5.56%)
Jun 07, 2022 0.1800 0.1800 0.1800 0.1800 11,606 +0.01(+2.86%)
Jun 06, 2022 0.1850 0.1850 0.1750 0.1750 43,196 -0.02(-10.26%)
Jun 03, 2022 0.1950 0.1950 0.1950 0.1950 3,008 +0.01(+2.63%)
Jun 02, 2022 0.2100 0.2100 0.1900 0.1900 3,600 -0.01(-5.00%)
Jun 01, 2022 0.2050 0.2050 0.1900 0.2000 72,000 +0.00(+0.00%)
May 31, 2022 0.2100 0.2200 0.1950 0.2000 62,064 -0.01(-4.76%)
May 30, 2022 0.2050 0.2100 0.2050 0.2100 13,230 +0.01(+5.00%)
May 27, 2022 0.2000 0.2000 0.1950 0.2000 14,700 -0.00(-2.44%)
May 26, 2022 0.2050 0.2125 0.2050 0.2050 88,937 +0.01(+7.89%)
May 25, 2022 0.1850 0.1900 0.1850 0.1900 5,700 +0.02(+8.57%)
May 24, 2022 0.1900 0.1900 0.1750 0.1750 29,562 -0.02(-7.89%)
May 20, 2022 0.1900 0 +0.00(+0.00%)
May 19, 2022 0.1850 0.1950 0.1850 0.1900 25,188 +0.00(+0.00%)
May 18, 2022 0.2000 0.2000 0.1900 0.1900 18,503 -0.01(-5.00%)
May 17, 2022 0.2200 0.2200 0.2000 0.2000 30,450 -0.00(-2.44%)
May 16, 2022 0.2100 0.2100 0.2000 0.2050 18,420 +0.01(+5.13%)
May 13, 2022 0.1750 0.2100 0.1750 0.1950 62,287 +0.02(+11.43%)
May 12, 2022 0.1700 0.1800 0.1700 0.1750 49,032 -0.01(-2.78%)
May 11, 2022 0.1950 0.1950 0.1800 0.1800 227,494 -0.02(-7.69%)
May 10, 2022 0.2050 0.2050 0.1950 0.1950 56,301 -0.01(-2.50%)
May 09, 2022 0.2150 0.2150 0.2000 0.2000 46,658 -0.02(-9.09%)
May 06, 2022 0.2200 0.2250 0.2200 0.2200 7,595 -0.01(-2.22%)
May 05, 2022 0.2350 0.2350 0.2250 0.2250 6,703 -0.01(-4.26%)
May 04, 2022 0.2350 0.2350 0.2300 0.2350 36,350 +0.00(+0.00%)
May 03, 2022 0.2250 0.2400 0.2250 0.2350 37,825 +0.01(+6.82%)
May 02, 2022 0.2100 0.2200 0.2100 0.2200 10,382 +0.01(+2.33%)
Apr 29, 2022 0.2250 0.2250 0.2150 0.2150 43,669 -0.01(-2.27%)
Apr 28, 2022 0.2150 0.2200 0.2100 0.2200 27,715 +0.00(+0.00%)
Apr 27, 2022 0.2200 0.2200 0.2200 0.2200 19,423 -0.01(-4.35%)
Apr 26, 2022 0.2400 0.2400 0.2300 0.2300 65,973 +0.00(+0.00%)
Apr 25, 2022 0.2300 0.2300 0.2250 0.2300 5,694 +0.01(+2.22%)
Apr 22, 2022 0.2200 0.2250 0.2150 0.2250 27,693 -0.01(-2.17%)
Apr 21, 2022 0.2400 0.2400 0.2250 0.2300 73,624 -0.01(-4.17%)
Apr 20, 2022 0.2550 0.2550 0.2400 0.2400 50,184 -0.01(-2.04%)
Apr 19, 2022 0.2350 0.2500 0.2300 0.2450 90,939 +0.01(+4.26%)
Apr 18, 2022 0.2450 0.2450 0.2300 0.2350 181,314 -0.02(-6.00%)
Apr 14, 2022 0.2500 0 +0.00(+0.00%)
Apr 13, 2022 0.2500 0.2550 0.2450 0.2500 82,864 +0.00(+0.00%)
Apr 12, 2022 0.2450 0.2500 0.2400 0.2500 49,190 +0.01(+2.04%)
Apr 11, 2022 0.2550 0.2550 0.2400 0.2450 42,068 -0.01(-2.00%)
Apr 08, 2022 0.2600 0.2600 0.2450 0.2500 38,209 -0.01(-3.85%)
Apr 07, 2022 0.2550 0.2700 0.2500 0.2600 105,133 +0.01(+1.96%)
Apr 06, 2022 0.2500 0.2550 0.2400 0.2550 306,592 +0.00(+0.00%)
Apr 05, 2022 0.2650 0.2650 0.2500 0.2550 83,359 -0.01(-1.92%)
Apr 04, 2022 0.2700 0.2700 0.2550 0.2600 296,657 +0.00(+0.00%)
Apr 01, 2022 0.2750 0.2850 0.2600 0.2600 216,147 -0.02(-5.45%)
Mar 31, 2022 0.2850 0.2850 0.2750 0.2750 49,920 -0.01(-1.79%)
Mar 30, 2022 0.2850 0.3150 0.2800 0.2800 227,435 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2900 0.2650 0.2800 197,838 +0.01(+3.70%)
Mar 28, 2022 0.3100 0.3100 0.2500 0.2700 1,283,566 -0.03(-11.48%)
Mar 25, 2022 0.3850 0.3850 0.2950 0.3050 1,258,567 -0.05(-15.28%)
Mar 24, 2022 0.3700 0.3700 0.3500 0.3600 216,611 +0.01(+2.86%)
Mar 23, 2022 0.3500 0.3600 0.3500 0.3500 33,680 +0.01(+2.94%)
Mar 22, 2022 0.3400 0.3450 0.3350 0.3400 246,811 +0.01(+3.03%)
Mar 21, 2022 0.3650 0.3650 0.3300 0.3300 247,388 -0.02(-5.71%)
Mar 18, 2022 0.3700 0.4000 0.3500 0.3500 487,999 -0.02(-5.41%)
Mar 17, 2022 0.3800 0.3800 0.3650 0.3700 122,009 +0.01(+2.78%)
Mar 16, 2022 0.3550 0.3650 0.3500 0.3600 45,466 +0.01(+1.41%)
Mar 15, 2022 0.3700 0.3700 0.3500 0.3550 84,142 +0.00(+0.00%)
Mar 14, 2022 0.3800 0.3850 0.3550 0.3550 96,803 -0.02(-4.05%)
Mar 11, 2022 0.3750 0.3900 0.3700 0.3700 58,706 -0.02(-5.13%)
Mar 10, 2022 0.4000 0.4000 0.3800 0.3900 26,306 -0.02(-6.02%)
Mar 09, 2022 0.4000 0.4200 0.4000 0.4150 1,005,340 +0.01(+1.22%)
Mar 08, 2022 0.4550 0.4550 0.4000 0.4100 196,825 -0.02(-4.65%)
Mar 07, 2022 0.4400 0.4600 0.4250 0.4300 18,956 -0.03(-5.49%)
Mar 04, 2022 0.4650 0.4750 0.4400 0.4550 57,299 -0.01(-3.19%)
Mar 03, 2022 0.4700 0.4850 0.4700 0.4700 16,420 -0.02(-3.09%)
Mar 02, 2022 0.5300 0.5300 0.4800 0.4850 52,837 -0.03(-4.90%)
Mar 01, 2022 0.4900 0.5200 0.4850 0.5100 111,598 +0.03(+6.25%)
Feb 28, 2022 0.4050 0.5200 0.4000 0.4800 335,429 +0.07(+17.07%)
Feb 25, 2022 0.3600 0.4100 0.3700 0.4100 138,060 +0.05(+13.89%)
Feb 24, 2022 0.3400 0.3650 0.3400 0.3600 88,224 +0.02(+5.88%)
Feb 23, 2022 0.3500 0.3500 0.3400 0.3400 27,829 +0.00(+0.00%)
Feb 22, 2022 0.3700 0.3700 0.3400 0.3400 23,899 -0.01(-2.86%)
Feb 18, 2022 0.3500 0 -0.02(-4.11%)
Feb 17, 2022 0.3650 0.3700 0.3600 0.3650 52,385 +0.01(+1.39%)
Feb 16, 2022 0.3600 0.3600 0.3400 0.3600 217,450 +0.02(+5.88%)
Feb 15, 2022 0.3400 0.3450 0.3350 0.3400 81,447 +0.00(+0.00%)
Feb 14, 2022 0.3700 0.3700 0.3350 0.3400 374,460 -0.03(-8.11%)
Feb 11, 2022 0.3900 0.3900 0.3700 0.3700 219,433 -0.01(-2.63%)
Feb 10, 2022 0.3700 0.4100 0.3700 0.3800 96,196 +0.01(+2.70%)
Feb 09, 2022 0.3900 0.4000 0.3700 0.3700 173,000 -0.02(-3.90%)
Feb 08, 2022 0.4000 0.4050 0.3850 0.3850 26,970 -0.02(-3.75%)
Feb 07, 2022 0.3900 0.4000 0.3900 0.4000 49,484 +0.02(+3.90%)
Feb 04, 2022 0.3850 0.3900 0.3800 0.3850 13,308 +0.01(+1.32%)
Feb 03, 2022 0.3900 0.3800 0.3800 13,483 -0.02(-5.00%)
Feb 02, 2022 0.4050 0.4050 0.3900 0.4000 26,026 +0.01(+1.27%)
Feb 01, 2022 0.4000 0.4100 0.3950 0.3950 30,327 -0.01(-2.47%)
Jan 31, 2022 0.3950 0.4200 0.3900 0.4050 80,340 +0.03(+6.58%)
Jan 28, 2022 0.3900 0.3900 0.3700 0.3800 209,517 -0.01(-2.56%)
Jan 27, 2022 0.4450 0.4450 0.3850 0.3900 297,641 -0.06(-13.33%)
Jan 26, 2022 0.4700 0.4700 0.4400 0.4500 125,141 -0.01(-2.17%)
Jan 25, 2022 0.4600 0.4700 0.4500 0.4600 40,660 +0.00(+0.00%)
Jan 24, 2022 0.4900 0.4900 0.4500 0.4600 255,987 -0.04(-8.00%)
Jan 21, 2022 0.5400 0.5400 0.5000 0.5000 32,557 -0.06(-10.71%)
Jan 20, 2022 0.5300 0.5600 0.5300 0.5600 5,219 +0.03(+5.66%)
Jan 19, 2022 0.5800 0.5800 0.5300 0.5300 57,768 -0.02(-3.64%)
Jan 18, 2022 0.5400 0.6900 0.5400 0.5500 193,848 +0.01(+1.85%)
Jan 17, 2022 0.5400 0.5500 0.5400 0.5400 10,278 +0.00(+0.00%)
Jan 14, 2022 0.5200 0.5400 0.5100 0.5400 38,504 +0.02(+3.85%)
Jan 13, 2022 0.5100 0.5200 0.5100 0.5200 19,625 +0.01(+1.96%)
Jan 12, 2022 0.5300 0.5300 0.5100 0.5100 27,463 +0.00(+0.00%)
Jan 11, 2022 0.5000 0.5200 0.4950 0.5100 66,016 +0.01(+2.00%)
Jan 10, 2022 0.5100 0.5100 0.5000 0.5000 14,814 +0.01(+2.04%)
Jan 07, 2022 0.4950 0.4950 0.4800 0.4900 17,174 +0.01(+1.03%)
Jan 06, 2022 0.4950 0.4950 0.4700 0.4850 24,335 -0.01(-1.02%)
Jan 05, 2022 0.5100 0.5200 0.4900 0.4900 32,028 -0.01(-2.00%)
Jan 04, 2022 0.5200 0.5400 0.5000 0.5000 87,576 +0.00(+0.00%)
Dec 31, 2021 0.5000 0.5000 0.5000 0 +0.03(+7.53%)
Dec 30, 2021 0.4700 0.4800 0.4650 0.4650 196,697 -0.00(-1.06%)
Dec 29, 2021 0.5100 0.5100 0.4500 0.4700 522,262 -0.06(-11.32%)
Dec 24, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2021 0.5100 0.5400 0.5100 0.5300 70,472 +0.02(+3.92%)
Dec 22, 2021 0.4700 0.5200 0.4700 0.5100 137,780 +0.04(+7.37%)
Dec 21, 2021 0.4950 0.4950 0.4650 0.4750 132,429 -0.02(-3.06%)
Dec 20, 2021 0.4650 0.4900 0.4650 0.4900 47,377 -0.01(-2.00%)
Dec 17, 2021 0.4800 0.5000 0.4700 0.5000 72,990 +0.02(+4.17%)
Dec 16, 2021 0.4750 0.4950 0.4750 0.4800 39,038 +0.01(+3.23%)
Dec 15, 2021 0.4950 0.5000 0.4650 0.4650 72,274 -0.03(-7.00%)
Dec 14, 2021 0.5200 0.5300 0.5000 0.5000 124,938 -0.01(-1.96%)
Dec 13, 2021 0.5400 0.5600 0.5100 0.5100 111,299 -0.02(-3.77%)
Dec 10, 2021 0.5700 0.5700 0.5300 0.5300 118,409 -0.02(-3.64%)
Dec 09, 2021 0.5600 0.5900 0.5500 0.5500 32,412 -0.01(-1.79%)
Dec 08, 2021 0.5400 0.5800 0.5400 0.5600 42,357 +0.02(+3.70%)
Dec 07, 2021 0.5400 0.5600 0.5300 0.5400 99,535 +0.01(+1.89%)
Dec 06, 2021 0.5300 0.5500 0.5200 0.5300 68,356 +0.00(+0.00%)
Dec 03, 2021 0.5800 0.5800 0.5300 0.5300 110,634 -0.04(-7.02%)
Dec 02, 2021 0.5700 0.5800 0.5400 0.5700 71,592 +0.00(+0.00%)
Dec 01, 2021 0.6400 0.6400 0.5500 0.5700 241,363 -0.05(-8.06%)
Nov 30, 2021 0.6300 0.6500 0.6500 0.6200 129,631 -0.03(-4.62%)
Nov 29, 2021 0.6300 0.6600 0.6300 0.6500 12,153 +0.02(+3.17%)
Nov 26, 2021 0.6400 0.6500 0.6200 0.6300 50,737 -0.02(-3.08%)
Nov 25, 2021 0.6500 0.6600 0.6500 0.6500 13,612 -0.01(-1.52%)
Nov 24, 2021 0.6300 0.6700 0.6200 0.6600 55,853 +0.03(+4.76%)
Nov 23, 2021 0.6700 0.6700 0.6300 0.6300 110,328 -0.02(-3.08%)
Nov 22, 2021 0.7100 0.7100 0.6500 0.6500 122,370 -0.03(-4.41%)
Nov 19, 2021 0.7800 0.7900 0.6800 0.6800 269,896 -0.09(-11.69%)
Nov 18, 2021 0.6900 0.8000 0.7700 0.7700 523,745 +0.08(+11.59%)
Nov 17, 2021 0.6100 0.6900 0.6100 0.6900 149,669 +0.07(+11.29%)
Nov 16, 2021 0.6300 0.6300 0.6100 0.6200 71,250 +0.02(+3.33%)
Nov 15, 2021 0.6400 0.6400 0.6000 0.6000 126,103 -0.01(-1.64%)
Nov 12, 2021 0.6700 0.7100 0.6000 0.6100 376,630 -0.01(-1.61%)
Nov 11, 2021 0.6300 0.6500 0.6200 0.6200 58,163 +0.00(+0.00%)
Nov 10, 2021 0.6500 0.6200 0.6200 67,224 -0.04(-6.06%)
Nov 09, 2021 0.6600 0.6700 0.6500 0.6600 109,506 +0.01(+1.54%)
Nov 08, 2021 0.6500 0.6800 0.6500 0.6500 113,732 +0.01(+1.56%)
Nov 05, 2021 0.6400 0.6500 0.6300 0.6400 24,949 +0.00(+0.00%)
Nov 04, 2021 0.6400 0.6400 0.6400 0.6400 29,025 +0.00(+0.00%)
Nov 03, 2021 0.6600 0.6600 0.6300 0.6400 44,544 -0.02(-3.03%)
Nov 02, 2021 0.6600 0.6600 0.6300 0.6600 34,376 +0.02(+3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.