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

Neptune Wellness Solutions Inc (NQ: NEPT )

N/A 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 (%)
May 31, 2019 4.100 4.160 3.970 4.140 416,600 -0.04(-0.96%)
May 30, 2019 4.230 4.280 4.140 4.180 316,903 -0.05(-1.18%)
May 29, 2019 4.380 4.390 4.200 4.230 431,999 -0.17(-3.86%)
May 28, 2019 4.400 4.540 4.260 4.400 819,927 +0.20(+4.76%)
May 24, 2019 4.120 4.269 4.075 4.200 565,600 +0.11(+2.69%)
May 23, 2019 4.090 4.130 3.960 4.090 462,632 -0.07(-1.68%)
May 22, 2019 4.020 4.270 4.020 4.160 612,565 +0.14(+3.48%)
May 21, 2019 3.960 4.050 3.890 4.020 677,109 +0.09(+2.29%)
May 20, 2019 3.850 3.940 3.750 3.930 373,106 +0.06(+1.55%)
May 17, 2019 3.930 4.090 3.860 3.870 628,300 -0.11(-2.76%)
May 16, 2019 4.020 4.020 3.930 3.980 397,616 -0.02(-0.50%)
May 15, 2019 3.940 4.010 3.900 4.000 362,336 +0.00(+0.00%)
May 14, 2019 3.900 4.030 3.860 4.000 646,965 +0.15(+3.90%)
May 13, 2019 3.900 3.900 3.700 3.850 717,936 -0.06(-1.53%)
May 10, 2019 4.070 4.090 3.910 3.910 882,400 -0.15(-3.69%)
May 09, 2019 4.380 4.390 3.980 4.060 1,379,829 -0.12(-2.87%)
May 08, 2019 4.290 4.330 4.160 4.180 589,185 -0.16(-3.69%)
May 07, 2019 4.340 4.400 4.250 4.340 680,867 +0.15(+3.58%)
May 06, 2019 4.160 4.460 4.110 4.190 862,005 -0.05(-1.18%)
May 03, 2019 4.310 4.340 4.160 4.240 725,100 -0.03(-0.70%)
May 02, 2019 4.140 4.370 4.080 4.270 1,248,794 +0.13(+3.14%)
May 01, 2019 4.120 4.150 4.040 4.140 574,483 +0.05(+1.22%)
Apr 30, 2019 4.140 4.200 4.000 4.090 698,504 -0.06(-1.45%)
Apr 29, 2019 4.010 4.170 3.880 4.150 636,870 +0.14(+3.49%)
Apr 26, 2019 4.000 4.080 3.940 4.010 593,500 +0.01(+0.25%)
Apr 25, 2019 4.300 4.300 3.980 4.000 935,598 -0.30(-6.98%)
Apr 24, 2019 4.090 4.350 4.030 4.300 859,941 +0.19(+4.62%)
Apr 23, 2019 4.090 4.140 4.000 4.110 811,704 -0.02(-0.48%)
Apr 22, 2019 4.060 4.180 4.030 4.130 1,042,833 +0.10(+2.48%)
Apr 18, 2019 3.950 4.200 3.864 4.030 1,673,200 +0.16(+4.13%)
Apr 17, 2019 3.690 3.930 3.630 3.870 1,160,335 +0.19(+5.16%)
Apr 16, 2019 3.660 3.700 3.580 3.680 412,874 +0.03(+0.82%)
Apr 15, 2019 3.600 3.700 3.580 3.650 468,932 +0.09(+2.53%)
Apr 12, 2019 3.510 3.680 3.480 3.560 437,100 +0.06(+1.71%)
Apr 11, 2019 3.580 3.590 3.410 3.500 488,174 -0.08(-2.23%)
Apr 10, 2019 3.490 3.600 3.430 3.580 510,076 +0.14(+4.07%)
Apr 09, 2019 3.430 3.570 3.380 3.440 587,788 +0.01(+0.29%)
Apr 08, 2019 3.450 3.450 3.360 3.430 367,818 +0.00(+0.00%)
Apr 05, 2019 3.360 3.460 3.280 3.430 654,300 +0.11(+3.31%)
Apr 04, 2019 3.450 3.450 3.280 3.320 276,029 -0.10(-2.92%)
Apr 03, 2019 3.180 3.480 3.150 3.420 846,656 +0.25(+7.89%)
Apr 02, 2019 3.210 3.220 3.130 3.170 244,435 -0.04(-1.25%)
Apr 01, 2019 3.240 3.260 3.170 3.210 220,441 +0.02(+0.63%)
Mar 29, 2019 3.190 3.200 3.060 3.190 251,700 +0.04(+1.27%)
Mar 28, 2019 3.030 3.170 3.000 3.150 598,380 +0.12(+3.96%)
Mar 27, 2019 3.190 3.190 2.980 3.030 412,318 -0.16(-5.02%)
Mar 26, 2019 3.130 3.200 3.100 3.190 488,458 +0.16(+5.28%)
Mar 25, 2019 2.970 3.060 2.830 3.030 764,039 +0.05(+1.68%)
Mar 22, 2019 3.210 3.210 2.980 2.980 1,090,000 -0.23(-7.17%)
Mar 21, 2019 3.300 3.310 3.180 3.210 619,791 -0.11(-3.31%)
Mar 20, 2019 3.390 3.390 3.260 3.320 476,260 -0.06(-1.78%)
Mar 19, 2019 3.320 3.410 3.290 3.380 494,520 +0.05(+1.50%)
Mar 18, 2019 3.360 3.380 3.280 3.330 466,909 -0.03(-0.89%)
Mar 15, 2019 3.300 3.360 3.250 3.360 251,600 +0.08(+2.44%)
Mar 14, 2019 3.320 3.370 3.230 3.280 539,430 -0.05(-1.50%)
Mar 13, 2019 3.340 3.380 3.280 3.330 343,967 +0.00(+0.00%)
Mar 12, 2019 3.330 3.490 3.270 3.330 740,173 +0.02(+0.60%)
Mar 11, 2019 3.280 3.390 3.230 3.310 506,007 +0.02(+0.61%)
Mar 08, 2019 3.320 3.340 3.260 3.290 374,300 -0.05(-1.50%)
Mar 07, 2019 3.370 3.390 3.310 3.340 367,059 -0.06(-1.62%)
Mar 06, 2019 3.440 3.450 3.350 3.395 340,509 -0.06(-1.59%)
Mar 05, 2019 3.500 3.520 3.390 3.450 349,175 -0.05(-1.43%)
Mar 04, 2019 3.600 3.630 3.440 3.500 464,668 -0.07(-1.96%)
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.