Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	2842	2856	2730	2814	47	-56.00(-1.95%)
Nov 26, 2014	2870	2870	2870	2870	34	+0.00(+0.00%)
Nov 25, 2014	2996	3010	2856	2870	69	-70.00(-2.38%)
Nov 24, 2014	2940	3080	2884	2940	296	+70.00(+2.44%)
Nov 21, 2014	2772	2940	2716	2870	257	+196.00(+7.33%)
Nov 20, 2014	2562	2716	2523	2674	49	+84.00(+3.24%)
Nov 19, 2014	2660	2716	2562	2590	63	-56.00(-2.12%)
Nov 18, 2014	2695	2716	2618	2646	84	+0.00(+0.00%)
Nov 17, 2014	2730	2744	2646	2646	19	-42.00(-1.56%)
Nov 14, 2014	2758	2758	2646	2688	16	+0.00(+0.00%)
Nov 13, 2014	2786	2800	2632	2688	44	-84.00(-3.03%)
Nov 12, 2014	2604	2786	2604	2772	86	+140.00(+5.32%)
Nov 11, 2014	2548	2646	2548	2632	51	+70.00(+2.73%)
Nov 10, 2014	2408	2604	2408	2562	71	+196.00(+8.28%)
Nov 07, 2014	2478	2478	2338	2366	89	-112.00(-4.52%)
Nov 06, 2014	2450	2478	2422	2478	35	+44.80(+1.84%)
Nov 05, 2014	2324	2464	2324	2433	68	+109.20(+4.70%)
Nov 04, 2014	2310	2338	2289	2324	53	+28.00(+1.22%)
Nov 03, 2014	2352	2352	2296	2296	56	-56.00(-2.38%)
Oct 31, 2014	2324	2380	2282	2352	37	+14.00(+0.60%)
Oct 30, 2014	2324	2394	2296	2338	83	-14.00(-0.60%)
Oct 29, 2014	2310	2324	2282	2352	89	+112.00(+5.00%)
Oct 28, 2014	2212	2254	2184	2240	19	+14.00(+0.63%)
Oct 27, 2014	2366	2338	2226	2226	39	-112.00(-4.79%)
Oct 24, 2014	2128	2366	2122	2338	77	+182.00(+8.44%)
Oct 23, 2014	2254	2282	2114	2156	70	-98.00(-4.35%)
Oct 22, 2014	2254	2338	2226	2254	47	-56.00(-2.42%)
Oct 21, 2014	2310	2352	2240	2310	50	+0.00(+0.00%)
Oct 20, 2014	2254	2324	2254	2310	69	+84.00(+3.77%)
Oct 17, 2014	2226	2226	2170	2226	48	+56.00(+2.58%)
Oct 16, 2014	2100	2170	2072	2170	81	+98.00(+4.73%)
Oct 15, 2014	1960	2142	1960	2072	142	+70.00(+3.50%)
Oct 14, 2014	2128	2212	1557	2002	799	-189.00(-8.63%)
Oct 13, 2014	2212	2240	2128	2191	41	-7.00(-0.32%)
Oct 10, 2014	2184	2240	2156	2198	158	+28.00(+1.29%)
Oct 09, 2014	2296	2296	2170	2170	113	-98.00(-4.32%)
Oct 08, 2014	2254	2282	2128	2268	213	-14.00(-0.61%)
Oct 07, 2014	2310	2310	2240	2282	145	-28.00(-1.21%)
Oct 06, 2014	2422	2422	2310	2310	93	-98.00(-4.07%)
Oct 03, 2014	2380	2562	2282	2408	214	+42.00(+1.78%)
Oct 02, 2014	2450	2450	2156	2366	410	-56.00(-2.31%)
Oct 01, 2014	2688	2688	2282	2422	409	-280.00(-10.36%)
Sep 30, 2014	2786	2884	2618	2702	204	-84.00(-3.02%)
Sep 29, 2014	2982	3024	2744	2786	217	-126.00(-4.33%)
Sep 26, 2014	2800	2926	2744	2912	61	+126.00(+4.52%)
Sep 25, 2014	2884	2898	2758	2786	98	-42.00(-1.49%)
Sep 24, 2014	2884	2934	2772	2828	99	-56.00(-1.94%)
Sep 23, 2014	2926	2968	2856	2884	92	+28.00(+0.98%)
Sep 22, 2014	2982	3031	2849	2856	145	-126.00(-4.23%)
Sep 19, 2014	2926	3024	2870	2982	154	+70.00(+2.40%)
Sep 18, 2014	3094	3108	2898	2912	140	-168.00(-5.45%)
Sep 17, 2014	3192	3192	3066	3080	164	-98.00(-3.08%)
Sep 16, 2014	3248	3248	3178	3178	72	-98.00(-2.99%)
Sep 15, 2014	3262	3388	3094	3276	758	+28.00(+0.86%)
Sep 12, 2014	3150	3304	3066	3248	356	+126.00(+4.04%)
Sep 11, 2014	3024	3318	3000	3122	929	+334.60(+12.00%)
Sep 10, 2014	2646	2842	2590	2787	160	+155.40(+5.90%)
Sep 09, 2014	2660	2716	2632	2632	62	-42.00(-1.57%)
Sep 08, 2014	2772	2814	2660	2674	120	-98.00(-3.54%)
Sep 05, 2014	2828	2828	2772	2772	58	-56.00(-1.98%)
Sep 04, 2014	2772	2870	2730	2828	113	+84.00(+3.06%)
Sep 03, 2014	2632	2758	2632	2744	88	+112.00(+4.26%)
Sep 02, 2014	2674	2702	2660	2632	135	-70.00(-2.59%)
Aug 29, 2014	2688	2702	2702	2702	121	+14.00(+0.52%)
Aug 28, 2014	2702	2702	2660	2688	85	-14.00(-0.52%)
Aug 27, 2014	2632	2772	2632	2702	77	+56.00(+2.12%)
Aug 26, 2014	2604	2674	2604	2646	80	+14.00(+0.53%)
Aug 25, 2014	2674	2702	2562	2632	151	-14.00(-0.53%)
Aug 22, 2014	2702	2716	2604	2646	164	-42.00(-1.56%)
Aug 21, 2014	2786	2786	2688	2688	80	-70.00(-2.54%)
Aug 20, 2014	2800	2800	2688	2758	51	-42.00(-1.50%)
Aug 19, 2014	2870	2898	2730	2800	75	-42.00(-1.48%)
Aug 18, 2014	2996	3009	2842	2842	89	-112.00(-3.79%)
Aug 15, 2014	2996	2996	2842	2954	262	-14.00(-0.47%)
Aug 14, 2014	2730	2996	2730	2968	209	+267.40(+9.90%)
Aug 13, 2014	2674	2744	2646	2701	118	+54.60(+2.06%)
Aug 12, 2014	2660	2702	2520	2646	143	-70.00(-2.58%)
Aug 11, 2014	2842	2842	2702	2716	87	-98.00(-3.48%)
Aug 08, 2014	2744	2842	2730	2814	110	+98.00(+3.61%)
Aug 07, 2014	2828	2884	2716	2716	97	-84.00(-3.00%)
Aug 06, 2014	2702	2856	2660	2800	257	+98.00(+3.63%)
Aug 05, 2014	2730	2744	2646	2702	271	-56.00(-2.03%)
Aug 04, 2014	2870	2883	2730	2758	179	-70.00(-2.48%)
Aug 01, 2014	2982	3010	2814	2828	156	-182.00(-6.05%)
Jul 31, 2014	3052	3052	2898	3010	119	-56.00(-1.83%)
Jul 30, 2014	3094	3111	2915	3066	321	-56.00(-1.79%)
Jul 29, 2014	3164	3206	3094	3122	70	-42.00(-1.33%)
Jul 28, 2014	3248	3234	3150	3164	103	-70.00(-2.16%)
Jul 25, 2014	3290	3332	3220	3234	135	-112.00(-3.35%)
Jul 24, 2014	3304	3360	3290	3346	107	+56.00(+1.70%)
Jul 23, 2014	3262	3318	3248	3290	67	+42.00(+1.29%)
Jul 22, 2014	3234	3304	3234	3248	183	+14.00(+0.43%)
Jul 21, 2014	3234	3346	3220	3234	327	+0.00(+0.00%)
Jul 18, 2014	3276	3332	3220	3234	88	-14.00(-0.43%)
Jul 17, 2014	3318	3458	3248	3248	261	-182.00(-5.31%)
Jul 16, 2014	3402	3486	3304	3430	198	+28.00(+0.82%)
Jul 15, 2014	3500	3528	3374	3402	88	-98.00(-2.80%)
Jul 14, 2014	3542	3612	3444	3500	145	-14.00(-0.40%)
Jul 11, 2014	3514	3542	3458	3514	79	+14.00(+0.40%)
Jul 10, 2014	3528	3570	3388	3500	150	-56.00(-1.57%)
Jul 09, 2014	3584	3640	3486	3556	163	+0.00(+0.00%)
Jul 08, 2014	3668	3735	3472	3556	328	-153.86(-4.15%)
Jul 07, 2014	3822	3864	3703	3710	140	-168.14(-4.34%)
Jul 03, 2014	3878	3878	3878	3878	29	+14.00(+0.36%)
Jul 02, 2014	3850	3920	3836	3864	96	+0.00(+0.00%)
Jul 01, 2014	3920	4004	3850	3864	126	+0.00(+0.00%)
Jun 30, 2014	3850	3878	3724	3864	163	+42.00(+1.10%)
Jun 27, 2014	3696	3850	3682	3822	146	+112.00(+3.02%)
Jun 26, 2014	3710	3780	3654	3710	114	-28.00(-0.75%)
Jun 25, 2014	3836	3850	3710	3738	114	-84.00(-2.20%)
Jun 24, 2014	3892	3948	3794	3822	313	-70.00(-1.80%)
Jun 23, 2014	3752	3920	3752	3892	208	+154.00(+4.12%)
Jun 20, 2014	3864	3878	3696	3738	153	-84.00(-2.20%)
Jun 19, 2014	4004	4032	3640	3822	460	-70.00(-1.80%)
Jun 18, 2014	3850	3962	3823	3892	360	+112.00(+2.96%)
Jun 17, 2014	3570	3850	3570	3780	782	+336.00(+9.76%)
Jun 16, 2014	3598	3626	3402	3444	174	-112.00(-3.15%)
Jun 13, 2014	3500	3640	3486	3556	300	+126.00(+3.67%)
Jun 12, 2014	3528	3528	3374	3430	50	-70.00(-2.00%)
Jun 11, 2014	3472	3570	3458	3500	85	+14.00(+0.40%)
Jun 10, 2014	3459	3514	3374	3486	83	+42.00(+1.22%)
Jun 06, 2014	3262	3472	3248	3444	126	+196.00(+6.03%)
Jun 05, 2014	3276	3304	3164	3248	127	-42.00(-1.28%)
Jun 04, 2014	3346	3430	3262	3290	94	-42.00(-1.26%)
Jun 03, 2014	3304	3388	3262	3332	127	+14.00(+0.42%)
Jun 02, 2014	3444	3472	3262	3318	160	-98.00(-2.87%)
May 30, 2014	3416	3542	3384	3416	141	-28.00(-0.81%)
May 29, 2014	3430	3486	3402	3444	176	+28.00(+0.82%)
May 28, 2014	3332	3486	3318	3416	253	+70.00(+2.09%)
May 27, 2014	3360	3430	3332	3346	125	-42.00(-1.24%)
May 23, 2014	3402	3388	3388	3388	107	-56.00(-1.63%)
May 22, 2014	3276	3528	3220	3444	240	+161.00(+4.90%)
May 21, 2014	3318	3346	3248	3283	118	-21.00(-0.64%)
May 20, 2014	3220	3318	3206	3304	78	+42.00(+1.29%)
May 19, 2014	3360	3360	3206	3262	110	-56.00(-1.69%)
May 16, 2014	3150	3381	3136	3318	141	+140.00(+4.41%)
May 15, 2014	3220	3220	3136	3178	86	-28.00(-0.87%)
May 14, 2014	3220	3318	3192	3206	62	-56.00(-1.72%)
May 13, 2014	3276	3290	3164	3262	165	-28.00(-0.85%)
May 12, 2014	3234	3388	3234	3290	97	+56.00(+1.73%)
May 09, 2014	3276	3332	3220	3234	60	-14.00(-0.43%)
May 08, 2014	3290	3388	3220	3248	130	+14.00(+0.43%)
May 07, 2014	3388	3416	3220	3234	276	-182.00(-5.33%)
May 06, 2014	3542	3626	3361	3416	253	-154.00(-4.31%)
May 05, 2014	3528	3654	3500	3570	160	-14.00(-0.39%)
May 02, 2014	3570	3640	3500	3584	156	+14.00(+0.39%)
May 01, 2014	3332	3570	3290	3570	370	+210.00(+6.25%)
Apr 30, 2014	3430	3430	3248	3360	107	-28.00(-0.83%)
Apr 29, 2014	3458	3458	3332	3388	82	+14.00(+0.41%)
Apr 28, 2014	3346	3528	3262	3374	431	+252.00(+8.07%)
Apr 25, 2014	3164	3164	3108	3122	156	-70.00(-2.19%)
Apr 24, 2014	3220	3528	3094	3192	540	+0.00(+0.00%)
Apr 23, 2014	3178	3234	3178	3192	126	+14.00(+0.44%)
Apr 22, 2014	3332	3332	3108	3178	218	-112.00(-3.40%)
Apr 21, 2014	3374	3374	3080	3290	376	-91.00(-2.69%)
Apr 17, 2014	3458	3381	3381	3381	78	-7.00(-0.21%)
Apr 16, 2014	3388	3500	3262	3388	282	+59.50(+1.79%)
Apr 15, 2014	3304	3416	3150	3328	318	+24.50(+0.74%)
Apr 14, 2014	3528	3542	3304	3304	250	-210.00(-5.98%)
Apr 11, 2014	3304	3584	3304	3514	488	+168.00(+5.02%)
Apr 10, 2014	3444	3444	3276	3346	132	-70.00(-2.05%)
Apr 09, 2014	3248	3486	3248	3416	410	+182.00(+5.63%)
Apr 08, 2014	3136	3332	3094	3234	190	+140.00(+4.52%)
Apr 07, 2014	3122	3150	3066	3094	132	-42.00(-1.34%)
Apr 04, 2014	3220	3304	3108	3136	260	-70.00(-2.18%)
Apr 03, 2014	3360	3360	3178	3206	278	-112.00(-3.38%)
Apr 02, 2014	3360	3402	3290	3318	188	-28.00(-0.84%)
Apr 01, 2014	3458	3458	3318	3346	261	-126.00(-3.63%)
Mar 31, 2014	3430	3542	3388	3472	318	+98.00(+2.90%)
Mar 28, 2014	3486	3486	3318	3374	233	-98.00(-2.82%)
Mar 27, 2014	3220	3500	3220	3472	728	+336.00(+10.71%)
Mar 26, 2014	3346	3367	3094	3136	606	-224.00(-6.67%)
Mar 25, 2014	3416	3430	3262	3360	341	-28.00(-0.83%)
Mar 24, 2014	3472	3486	3318	3388	417	-98.00(-2.81%)
Mar 21, 2014	3514	3611	3458	3486	326	-28.00(-0.80%)
Mar 20, 2014	3528	3556	3472	3514	295	+0.00(+0.00%)
Mar 19, 2014	3472	3668	3444	3514	708	+56.00(+1.62%)
Mar 18, 2014	3486	3556	3430	3458	330	-28.00(-0.80%)
Mar 17, 2014	3542	3598	3472	3486	527	-28.14(-0.80%)
Mar 14, 2014	3570	3640	3472	3514	368	-41.86(-1.18%)
Mar 13, 2014	3640	3668	3528	3556	345	-77.00(-2.12%)
Mar 12, 2014	3640	3710	3570	3633	360	-7.00(-0.19%)
Mar 11, 2014	3738	3822	3612	3640	379	-112.00(-2.99%)
Mar 10, 2014	3794	3878	3738	3752	400	-28.00(-0.74%)
Mar 07, 2014	3780	3878	3668	3780	323	+42.00(+1.12%)
Mar 06, 2014	3836	3906	3710	3738	318	-42.00(-1.11%)
Mar 05, 2014	3640	3850	3609	3780	639	+168.00(+4.65%)
Mar 04, 2014	3584	3668	3514	3612	727	+56.00(+1.57%)
Mar 03, 2014	3654	3654	3318	3556	943	-42.00(-1.17%)
Feb 28, 2014	3500	3836	3486	3598	4,546	-574.00(-13.76%)
Feb 27, 2014	4522	4564	4130	4172	384	-350.00(-7.74%)
Feb 26, 2014	4592	4648	4494	4522	52	-56.00(-1.22%)
Feb 25, 2014	4704	4732	4480	4578	132	-126.00(-2.68%)
Feb 24, 2014	4424	4830	4354	4704	471	+350.00(+8.04%)
Feb 21, 2014	4242	4403	4130	4354	143	+154.00(+3.67%)
Feb 20, 2014	4228	4270	4158	4200	62	-42.00(-0.99%)
Feb 19, 2014	4270	4298	4200	4242	28	-70.00(-1.62%)
Feb 18, 2014	4270	4410	4186	4312	36	+140.00(+3.36%)
Feb 14, 2014	4200	4172	4172	4172	104	-28.00(-0.67%)
Feb 13, 2014	4186	4326	4060	4200	182	-13.86(-0.33%)
Feb 12, 2014	4228	4242	4130	4214	88	-28.14(-0.66%)
Feb 11, 2014	4255	4326	4214	4242	44	-28.00(-0.66%)
Feb 10, 2014	4340	4340	4200	4270	35	-28.00(-0.65%)
Feb 07, 2014	4396	4438	4243	4298	32	-98.00(-2.23%)
Feb 06, 2014	4438	4438	4339	4396	46	+14.00(+0.32%)
Feb 05, 2014	4396	4396	4270	4382	53	+0.00(+0.00%)
Feb 04, 2014	4236	4494	4158	4382	95	+168.00(+3.99%)
Feb 03, 2014	4452	4550	4200	4214	98	-196.00(-4.44%)
Jan 31, 2014	4354	4438	4242	4410	108	+70.00(+1.61%)
Jan 30, 2014	4228	4480	4214	4340	120	-112.00(-2.52%)
Jan 29, 2014	4410	4480	4144	4452	204	-42.00(-0.93%)
Jan 28, 2014	4732	4732	4424	4494	133	-210.00(-4.46%)
Jan 27, 2014	4830	4858	4508	4704	222	-182.00(-3.72%)
Jan 24, 2014	5054	5054	4774	4886	299	-168.00(-3.32%)
Jan 23, 2014	4816	5054	4732	5054	446	+322.00(+6.80%)
Jan 22, 2014	4494	4746	4424	4732	417	+266.00(+5.96%)
Jan 21, 2014	4494	4550	4340	4466	188	+28.00(+0.63%)
Jan 17, 2014	4494	4438	4438	4438	48	-56.00(-1.25%)
Jan 16, 2014	4480	4508	4410	4494	74	+28.00(+0.63%)
Jan 15, 2014	4522	4592	4340	4466	139	-56.00(-1.24%)
Jan 14, 2014	4578	4620	4494	4522	98	-98.00(-2.12%)
Jan 13, 2014	4480	4648	4438	4620	285	+266.00(+6.11%)
Jan 10, 2014	4396	4396	4270	4354	84	-14.00(-0.32%)
Jan 09, 2014	4438	4480	4312	4368	203	+210.00(+5.05%)
Jan 08, 2014	4200	4284	4004	4158	91	+0.00(+0.00%)
Jan 07, 2014	4130	4186	4046	4158	64	+14.00(+0.34%)
Jan 06, 2014	4284	4284	4088	4144	35	-98.00(-2.31%)
Jan 03, 2014	4200	4326	4172	4242	30	+70.00(+1.68%)
Jan 02, 2014	4088	4172	3990	4172	36	+112.00(+2.76%)
Dec 31, 2013	4116	4060	4060	4060	524	-56.00(-1.36%)
Dec 30, 2013	4298	4298	4060	4116	67	-56.00(-1.34%)
Dec 27, 2013	4242	4298	4102	4172	94	-14.00(-0.33%)
Dec 26, 2013	4284	4340	4186	4186	88	-85.40(-2.00%)
Dec 24, 2013	4368	4368	4270	4271	29	-124.60(-2.83%)
Dec 23, 2013	4312	4430	4312	4396	25	+84.00(+1.95%)
Dec 20, 2013	4368	4396	4312	4312	29	+14.00(+0.33%)
Dec 19, 2013	4466	4466	4270	4298	53	-140.00(-3.15%)
Dec 18, 2013	4312	4536	4284	4438	224	+98.00(+2.26%)
Dec 17, 2013	4270	4466	4172	4340	905	+294.00(+7.27%)
Dec 16, 2013	4158	4161	3962	4046	36	-84.00(-2.03%)
Dec 13, 2013	3864	4144	3864	4130	39	+280.00(+7.27%)
Dec 12, 2013	4004	4004	3794	3850	43	-112.00(-2.83%)
Dec 11, 2013	4032	4060	3920	3962	19	-70.00(-1.74%)
Dec 10, 2013	4186	4340	3990	4032	96	-112.00(-2.70%)
Dec 09, 2013	3850	4144	3850	4144	75	+294.00(+7.64%)
Dec 06, 2013	3766	3850	3696	3850	0	+126.00(+3.38%)
Dec 05, 2013	3892	3920	3654	3724	0	-112.00(-2.92%)
Dec 04, 2013	3542	3920	3542	3836	0	+294.00(+8.30%)
Dec 03, 2013	3500	3626	3416	3542	0	+42.00(+1.20%)

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.

Neptune Wellness Solutions Inc (NQ: NEPT )

Historical Prices

Free News Feed