Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Wellness Solutions Inc (NQ: NEPT )

0.2000 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 2024 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 (%)
Oct 31, 2023 0.7816 0.7816 0.6906 0.7200 98,928 -0.04(-5.14%)
Oct 30, 2023 0.7759 0.7990 0.7449 0.7590 74,848 -0.02(-2.68%)
Oct 27, 2023 0.8000 0.8380 0.7540 0.7799 250,897 +0.03(+3.99%)
Oct 26, 2023 0.7200 0.7700 0.6903 0.7500 221,708 +0.02(+2.82%)
Oct 25, 2023 0.7900 0.7900 0.7205 0.7294 96,167 -0.04(-5.29%)
Oct 24, 2023 0.7823 0.7951 0.7701 0.7701 73,758 +0.01(+1.33%)
Oct 23, 2023 0.8300 0.8265 0.7505 0.7600 69,031 -0.06(-7.32%)
Oct 20, 2023 0.9311 0.9500 0.7501 0.8200 160,749 -0.14(-14.57%)
Oct 19, 2023 0.9410 0.9850 0.9300 0.9599 128,576 -0.01(-1.04%)
Oct 18, 2023 1.060 1.060 0.9227 0.9700 225,556 -0.06(-5.83%)
Oct 17, 2023 1.040 1.160 1.030 1.030 507,516 -0.01(-1.44%)
Oct 16, 2023 1.100 1.100 1.020 1.045 170,091 -0.06(-5.00%)
Oct 13, 2023 1.110 1.130 1.100 1.100 77,711 -0.03(-2.65%)
Oct 12, 2023 1.130 1.130 1.080 1.130 128,509 +0.00(+0.00%)
Oct 11, 2023 1.100 1.150 1.090 1.130 164,444 +0.05(+4.63%)
Oct 10, 2023 1.110 1.110 1.030 1.080 74,796 +0.01(+0.93%)
Oct 09, 2023 1.100 1.100 1.050 1.070 114,303 -0.02(-1.83%)
Oct 06, 2023 1.100 1.120 1.080 1.090 144,838 -0.01(-0.91%)
Oct 05, 2023 1.110 1.145 1.080 1.100 126,699 -0.02(-1.79%)
Oct 04, 2023 1.170 1.170 1.090 1.120 152,022 -0.04(-3.45%)
Oct 03, 2023 1.200 1.220 1.140 1.160 240,201 -0.07(-5.69%)
Oct 02, 2023 1.340 1.340 1.200 1.230 191,317 -0.09(-6.82%)
Sep 29, 2023 1.420 1.420 1.280 1.320 227,451 -0.06(-4.35%)
Sep 28, 2023 1.420 1.440 1.311 1.380 249,935 -0.04(-2.82%)
Sep 27, 2023 1.370 1.440 1.320 1.420 505,359 +0.07(+5.19%)
Sep 26, 2023 1.310 1.460 1.310 1.350 438,942 -0.06(-4.26%)
Sep 25, 2023 1.550 1.460 1.400 1.410 676,130 -0.20(-12.42%)
Sep 22, 2023 2.340 2.470 1.580 1.610 3,546,797 -2.39(-59.75%)
Sep 21, 2023 4.400 5.600 3.930 4.000 24,746,260 +0.09(+2.30%)
Sep 20, 2023 4.360 4.560 3.850 3.910 157,736 -0.49(-11.14%)
Sep 19, 2023 5.210 5.660 4.260 4.400 215,043 -0.22(-4.76%)
Sep 18, 2023 5.430 6.710 4.450 4.620 232,857 -1.00(-17.79%)
Sep 15, 2023 5.760 6.070 5.470 5.620 64,377 -0.37(-6.18%)
Sep 14, 2023 6.020 6.190 5.520 5.990 102,760 +0.01(+0.17%)
Sep 13, 2023 5.930 6.200 5.520 5.980 137,873 +0.46(+8.33%)
Sep 12, 2023 6.160 6.290 5.280 5.520 603,532 -0.50(-8.31%)
Sep 11, 2023 6.970 6.975 6.020 6.020 162,952 -1.17(-16.27%)
Sep 08, 2023 6.980 8.000 6.140 7.190 384,636 -0.31(-4.18%)
Sep 07, 2023 6.376 7.880 6.060 7.504 218,636 +1.12(+17.62%)
Sep 06, 2023 6.280 6.600 6.000 6.380 13,664 -0.02(-0.31%)
Sep 05, 2023 5.560 6.840 5.448 6.400 66,543 +0.84(+15.11%)
Sep 01, 2023 5.436 5.640 5.200 5.560 23,020 +0.26(+4.98%)
Aug 31, 2023 5.204 5.724 5.000 5.296 40,242 +0.14(+2.64%)
Aug 30, 2023 5.668 5.668 5.000 5.160 32,563 -0.56(-9.73%)
Aug 29, 2023 6.160 6.160 5.380 5.716 35,110 -0.46(-7.51%)
Aug 28, 2023 7.224 7.360 6.120 6.180 51,937 -1.42(-18.64%)
Aug 25, 2023 8.000 8.384 7.280 7.596 87,687 -0.52(-6.45%)
Aug 24, 2023 8.776 8.916 7.912 8.120 38,297 -1.22(-13.06%)
Aug 23, 2023 8.400 10.00 8.080 9.340 81,475 +0.46(+5.23%)
Aug 22, 2023 8.708 9.116 7.640 8.876 127,692 +0.18(+2.02%)
Aug 21, 2023 10.76 10.80 7.600 8.700 656,906 -0.98(-10.16%)
Aug 18, 2023 10.00 13.73 9.216 9.684 4,669,408 +4.17(+75.69%)
Aug 17, 2023 5.360 5.796 4.840 5.512 399,124 +0.12(+2.15%)
Aug 16, 2023 5.296 5.396 5.200 5.396 9,905 +0.06(+1.05%)
Aug 15, 2023 5.400 5.400 5.036 5.340 5,292 +0.00(+0.00%)
Aug 14, 2023 5.340 5.364 4.940 5.340 15,045 +0.00(+0.00%)
Aug 11, 2023 4.932 5.712 4.760 5.340 46,778 +0.41(+8.27%)
Aug 10, 2023 4.800 5.000 4.772 4.932 13,504 +0.01(+0.16%)
Aug 09, 2023 4.800 4.964 4.676 4.924 9,221 +0.13(+2.67%)
Aug 08, 2023 4.800 4.812 4.520 4.796 9,956 +0.07(+1.44%)
Aug 07, 2023 4.800 5.040 4.600 4.728 30,347 -0.35(-6.93%)
Aug 04, 2023 4.916 5.360 4.800 5.080 60,126 +0.16(+3.34%)
Aug 03, 2023 4.800 4.956 4.764 4.916 8,718 +0.07(+1.49%)
Aug 02, 2023 4.800 4.996 4.720 4.844 9,507 +0.03(+0.58%)
Aug 01, 2023 5.060 5.112 4.620 4.816 21,723 -0.22(-4.37%)
Jul 31, 2023 5.120 5.120 4.764 5.036 21,052 +0.04(+0.88%)
Jul 28, 2023 4.960 5.116 4.640 4.992 23,284 +0.04(+0.73%)
Jul 27, 2023 4.924 5.080 4.876 4.956 5,417 +0.00(+0.00%)
Jul 26, 2023 5.160 5.196 4.852 4.956 4,586 -0.08(-1.67%)
Jul 25, 2023 5.200 5.296 4.960 5.040 8,851 -0.16(-3.08%)
Jul 24, 2023 5.236 5.436 5.000 5.200 8,307 -0.07(-1.29%)
Jul 21, 2023 5.440 5.440 5.220 5.268 9,103 -0.03(-0.53%)
Jul 20, 2023 5.420 5.596 5.216 5.296 13,026 -0.00(-0.08%)
Jul 19, 2023 5.500 5.500 5.208 5.300 13,311 -0.38(-6.69%)
Jul 18, 2023 5.320 5.800 5.016 5.680 84,904 -0.30(-5.02%)
Jul 17, 2023 6.080 6.380 5.916 5.980 9,349 -0.25(-3.98%)
Jul 14, 2023 6.400 6.588 6.196 6.228 6,194 -0.29(-4.48%)
Jul 13, 2023 6.400 6.596 6.300 6.520 5,657 +0.00(+0.00%)
Jul 12, 2023 6.396 6.596 6.200 6.520 5,165 +0.00(+0.00%)
Jul 11, 2023 6.500 6.548 6.276 6.520 5,251 +0.00(+0.06%)
Jul 10, 2023 6.040 6.548 6.000 6.516 11,853 +0.04(+0.68%)
Jul 07, 2023 6.544 6.544 5.852 6.472 8,829 +0.04(+0.56%)
Jul 06, 2023 6.400 6.596 6.004 6.436 8,939 -0.04(-0.68%)
Jul 05, 2023 6.000 6.596 5.824 6.480 36,503 +0.54(+9.09%)
Jul 03, 2023 5.800 5.940 5.760 5.940 5,389 +0.06(+1.02%)
Jun 30, 2023 5.956 5.976 5.644 5.880 6,879 -0.00(-0.07%)
Jun 29, 2023 5.908 5.928 5.224 5.884 8,222 +0.00(+0.07%)
Jun 28, 2023 6.308 6.360 5.200 5.880 101,122 -0.56(-8.64%)
Jun 27, 2023 6.400 6.592 6.000 6.436 9,279 +0.04(+0.69%)
Jun 26, 2023 6.680 6.996 5.512 6.392 16,839 -0.26(-3.85%)
Jun 23, 2023 6.756 6.756 6.236 6.648 6,844 +0.21(+3.29%)
Jun 22, 2023 6.256 7.400 6.180 6.436 26,021 +0.04(+0.56%)
Jun 21, 2023 6.800 6.800 6.332 6.400 8,294 -0.40(-5.88%)
Jun 20, 2023 7.600 7.600 6.540 6.800 8,767 -0.34(-4.76%)
Jun 16, 2023 7.200 8.340 6.924 7.140 20,414 -0.01(-0.17%)
Jun 15, 2023 6.448 7.352 6.440 7.152 4,715 -17.64(-71.15%)
May 08, 2023 25.20 25.60 24.00 24.79 2,317 +1.60(+6.88%)
May 05, 2023 22.40 23.20 21.60 23.19 758 +0.48(+2.11%)
May 04, 2023 23.20 23.10 21.60 22.71 1,363 +0.72(+3.26%)
May 03, 2023 22.00 24.00 21.40 22.00 2,824 +0.30(+1.36%)
May 02, 2023 22.80 23.20 21.15 21.70 1,245 -1.50(-6.47%)
May 01, 2023 23.60 23.60 22.40 23.20 985 -0.52(-2.19%)
Apr 28, 2023 25.60 25.60 23.60 23.72 641 -1.28(-5.10%)
Apr 27, 2023 26.40 26.40 24.00 25.00 1,548 -0.60(-2.36%)
Apr 26, 2023 26.80 26.80 25.60 25.60 1,297 -1.20(-4.48%)
Apr 25, 2023 26.80 27.20 26.00 26.80 994 +0.01(+0.04%)
Apr 24, 2023 26.40 28.00 26.40 26.79 3,965 -0.09(-0.34%)
Apr 21, 2023 26.40 27.24 25.61 26.88 1,791 +0.48(+1.82%)
Apr 20, 2023 27.20 27.20 25.11 26.40 1,663 +0.87(+3.42%)
Apr 19, 2023 24.33 25.60 23.93 25.53 1,460 +0.70(+2.80%)
Apr 18, 2023 24.82 25.43 23.21 24.83 1,600 -0.16(-0.64%)
Apr 17, 2023 22.00 26.80 22.00 24.99 4,536 +2.91(+13.17%)
Apr 14, 2023 20.80 22.60 20.02 22.08 4,559 +0.88(+4.17%)
Apr 13, 2023 20.80 21.20 20.00 21.20 654 +0.40(+1.92%)
Apr 12, 2023 20.80 20.96 20.41 20.80 676 +0.24(+1.15%)
Apr 11, 2023 21.60 21.60 20.08 20.56 997 -0.44(-2.08%)
Apr 10, 2023 20.80 21.60 20.00 21.00 725 +0.40(+1.94%)
Apr 06, 2023 21.20 22.00 17.03 20.60 2,101 -1.00(-4.63%)
Apr 05, 2023 22.00 22.00 21.20 21.60 979 -0.40(-1.82%)
Apr 04, 2023 22.00 22.80 20.81 22.00 2,098 +0.00(+0.00%)
Apr 03, 2023 22.00 22.61 21.61 22.00 890 +0.40(+1.85%)
Mar 31, 2023 22.40 22.40 21.20 21.60 1,037 -0.72(-3.24%)
Mar 30, 2023 20.00 22.58 19.60 22.32 4,668 +2.32(+11.62%)
Mar 29, 2023 20.80 20.75 19.20 20.00 550 +0.88(+4.58%)
Mar 28, 2023 20.80 20.80 18.00 19.12 671 -1.67(-8.02%)
Mar 27, 2023 20.80 20.80 19.20 20.79 1,175 +1.19(+6.08%)
Mar 24, 2023 20.00 20.00 18.80 19.60 710 -0.47(-2.33%)
Mar 23, 2023 20.16 20.80 18.80 20.07 920 +0.86(+4.50%)
Mar 22, 2023 19.20 20.80 18.41 19.20 932 -0.12(-0.62%)
Mar 21, 2023 19.20 20.36 18.04 19.32 1,693 -0.27(-1.39%)
Mar 20, 2023 20.80 20.80 19.40 19.60 1,043 -0.94(-4.56%)
Mar 17, 2023 20.00 21.44 19.60 20.53 792 +0.12(+0.61%)
Mar 16, 2023 20.80 21.44 20.00 20.41 388 -0.16(-0.78%)
Mar 15, 2023 19.24 21.43 19.24 20.57 766 -0.23(-1.12%)
Mar 14, 2023 20.00 21.44 19.24 20.80 357 +0.80(+4.00%)
Mar 13, 2023 20.00 22.00 18.80 20.00 1,410 -0.00(-0.02%)
Mar 10, 2023 20.83 22.00 19.60 20.00 2,050 -1.60(-7.39%)
Mar 09, 2023 22.00 22.00 20.83 21.60 304 -0.40(-1.82%)
Mar 08, 2023 20.83 22.80 20.83 22.00 593 +0.16(+0.73%)
Mar 07, 2023 23.20 23.20 20.83 21.84 1,623 -0.10(-0.47%)
Mar 06, 2023 20.56 23.20 20.56 21.94 706 +0.74(+3.51%)
Mar 03, 2023 22.00 22.80 20.00 21.20 3,010 -0.80(-3.64%)
Mar 02, 2023 21.20 22.36 20.40 22.00 1,126 -0.24(-1.08%)
Mar 01, 2023 20.40 22.40 19.60 22.24 2,227 +2.24(+11.20%)
Feb 28, 2023 19.20 20.80 19.20 20.00 952 +0.80(+4.17%)
Feb 27, 2023 20.00 20.80 19.20 19.20 1,068 -0.80(-4.00%)
Feb 24, 2023 22.00 22.00 19.72 20.00 1,560 -1.20(-5.68%)
Feb 23, 2023 23.20 23.20 21.20 21.20 1,504 -1.99(-8.59%)
Feb 22, 2023 21.60 23.60 21.05 23.20 1,576 +1.20(+5.44%)
Feb 21, 2023 22.50 24.39 21.20 22.00 4,086 -1.20(-5.17%)
Feb 17, 2023 22.99 24.80 22.99 23.20 1,798 -0.50(-2.11%)
Feb 16, 2023 25.61 27.00 23.00 23.70 3,615 -2.70(-10.23%)
Feb 15, 2023 27.40 27.40 26.40 26.40 1,284 -1.00(-3.65%)
Feb 14, 2023 27.60 28.00 26.40 27.40 2,597 -0.20(-0.72%)
Feb 13, 2023 23.29 28.80 23.29 27.60 3,473 +3.60(+15.00%)
Feb 10, 2023 28.36 28.79 22.42 24.00 11,066 -4.40(-15.49%)
Feb 09, 2023 37.20 38.00 26.05 28.40 16,964 -8.68(-23.41%)
Feb 08, 2023 37.20 37.72 36.40 37.08 2,322 -0.12(-0.32%)
Feb 07, 2023 40.00 40.00 36.00 37.20 3,778 -2.22(-5.64%)
Feb 06, 2023 38.40 41.60 37.00 39.42 7,411 -0.58(-1.44%)
Feb 03, 2023 32.80 40.00 32.00 40.00 12,575 +7.20(+21.95%)
Feb 02, 2023 30.00 33.60 30.00 32.80 8,882 +2.80(+9.33%)
Feb 01, 2023 29.17 30.90 28.00 30.00 5,287 +0.83(+2.85%)
Jan 31, 2023 28.80 29.60 26.40 29.17 8,460 +0.24(+0.82%)
Jan 30, 2023 30.00 30.80 28.61 28.93 5,040 -1.87(-6.06%)
Jan 27, 2023 29.60 31.11 28.40 30.80 5,675 +2.06(+7.18%)
Jan 26, 2023 28.97 32.00 28.20 28.74 4,251 -0.31(-1.06%)
Jan 25, 2023 29.42 35.60 24.80 29.04 27,685 +0.03(+0.11%)
Jan 24, 2023 28.00 30.40 28.00 29.01 8,398 -0.59(-1.99%)
Jan 23, 2023 23.60 30.00 22.49 29.60 16,901 +6.40(+27.61%)
Jan 20, 2023 23.20 23.60 22.00 23.20 6,722 -0.00(-0.02%)
Jan 19, 2023 25.60 26.21 22.00 23.20 5,798 -1.80(-7.20%)
Jan 18, 2023 24.40 26.64 24.40 25.00 6,533 -1.69(-6.32%)
Jan 17, 2023 24.00 27.60 23.61 26.69 14,612 +1.02(+3.96%)
Jan 13, 2023 21.60 26.00 21.40 25.67 19,889 +4.47(+21.09%)
Jan 12, 2023 20.40 22.00 19.60 21.20 9,453 +0.08(+0.36%)
Jan 11, 2023 21.42 22.00 20.32 21.12 4,388 +0.37(+1.79%)
Jan 10, 2023 23.00 24.40 20.24 20.75 15,036 -2.48(-10.66%)
Jan 09, 2023 24.00 26.63 22.54 23.23 26,500 -2.62(-10.14%)
Jan 06, 2023 19.92 27.52 18.30 25.85 121,051 +6.65(+34.62%)
Jan 05, 2023 14.60 20.00 13.18 19.20 71,234 +4.54(+30.97%)
Jan 04, 2023 14.55 22.72 12.89 14.66 250,786 +3.06(+26.38%)
Jan 03, 2023 13.54 13.60 11.60 11.60 10,035 -1.00(-7.97%)
Dec 30, 2022 11.60 13.40 10.40 12.60 21,568 +0.14(+1.12%)
Dec 29, 2022 11.20 16.52 11.40 12.46 93,097 +1.65(+15.28%)
Dec 28, 2022 12.86 14.40 10.80 10.81 47,333 -3.59(-24.92%)
Dec 27, 2022 20.00 20.60 12.84 14.40 548,430 +3.80(+35.85%)
Dec 23, 2022 10.26 10.90 10.02 10.60 6,788 +0.58(+5.79%)
Dec 22, 2022 10.80 10.80 9.600 10.02 7,406 -0.30(-2.94%)
Dec 21, 2022 10.80 11.16 9.228 10.32 7,676 -0.31(-2.90%)
Dec 20, 2022 10.60 11.60 9.852 10.63 14,587 +0.83(+8.49%)
Dec 19, 2022 14.41 14.41 9.216 9.800 26,856 -4.20(-30.00%)
Dec 16, 2022 16.00 18.70 13.44 14.00 27,603 -1.52(-9.79%)
Dec 15, 2022 18.00 17.90 14.80 15.52 7,892 -2.08(-11.82%)
Dec 14, 2022 18.80 19.02 17.02 17.60 4,841 -0.90(-4.86%)
Dec 13, 2022 19.20 19.60 17.72 18.50 6,104 -0.50(-2.63%)
Dec 12, 2022 22.40 27.20 17.67 19.00 47,981 -3.80(-16.67%)
Dec 09, 2022 22.80 23.78 22.16 22.80 1,472 +0.73(+3.30%)
Dec 08, 2022 24.00 24.25 22.00 22.07 1,772 -2.08(-8.61%)
Dec 07, 2022 24.15 25.33 24.15 24.15 1,012 -0.25(-1.02%)
Dec 06, 2022 26.00 26.80 24.00 24.40 1,817 -2.20(-8.28%)
Dec 05, 2022 28.40 28.42 26.60 26.60 3,550 -1.35(-4.82%)
Dec 02, 2022 29.60 29.65 26.00 27.95 4,008 -1.25(-4.27%)
Dec 01, 2022 29.60 30.90 28.80 29.20 2,325 -0.01(-0.03%)
Nov 30, 2022 31.60 31.60 27.44 29.21 4,290 -1.19(-3.92%)
Nov 29, 2022 32.80 33.60 30.04 30.40 2,843 -1.60(-5.00%)
Nov 28, 2022 34.40 35.99 31.80 32.00 3,805 -2.40(-6.98%)
Nov 25, 2022 34.00 35.20 33.20 34.40 749 +1.41(+4.28%)
Nov 23, 2022 33.60 35.58 32.40 32.99 1,217 -1.01(-2.98%)
Nov 22, 2022 36.44 36.54 33.62 34.00 1,613 -0.80(-2.30%)
Nov 21, 2022 36.20 36.26 32.00 34.80 2,468 -1.20(-3.33%)
Nov 18, 2022 40.00 40.00 36.00 36.00 3,685 -3.22(-8.22%)
Nov 17, 2022 39.19 41.20 38.00 39.22 6,402 +0.02(+0.06%)
Nov 16, 2022 39.96 39.96 38.84 39.20 2,210 -0.01(-0.02%)
Nov 15, 2022 37.20 42.00 37.20 39.21 5,412 -2.39(-5.75%)
Nov 14, 2022 43.20 43.20 40.00 41.60 4,871 +0.00(+0.00%)
Nov 11, 2022 40.00 42.00 37.60 41.60 4,682 +3.33(+8.71%)
Nov 10, 2022 39.71 40.00 36.80 38.27 3,926 +0.67(+1.78%)
Nov 09, 2022 42.80 43.20 36.00 37.60 8,976 -6.00(-13.76%)
Nov 08, 2022 44.00 45.60 42.00 43.60 2,200 +0.00(+0.00%)
Nov 07, 2022 47.60 47.60 40.80 43.60 1,458 -0.40(-0.91%)
Nov 04, 2022 49.20 49.20 43.60 44.00 2,454 -3.20(-6.78%)
Nov 03, 2022 50.00 50.40 46.00 47.20 2,112 -2.00(-4.07%)
Nov 02, 2022 49.20 51.20 48.40 49.20 832 -0.80(-1.60%)
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.