Skip to main content

Neptune Wellness Solutions Inc (NQ: NEPT )

0.2000 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.200 5.796 4.840 5.512 399,785 +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 84,918 -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%)
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.