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 (%)
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%)
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.