Skip to main content

Neptune Wellness Solutions Inc (NQ: NEPT )

0.1880 +0.0105 (+5.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.1889 0.1889 0.1715 0.1880 313,447 +0.01(+5.92%)
Jun 01, 2023 0.1900 0.1899 0.1706 0.1775 421,999 +0.01(+4.53%)
May 31, 2023 0.1600 0.1784 0.1565 0.1698 807,355 -0.02(-10.16%)
May 30, 2023 0.1836 0.1979 0.1662 0.1890 382,402 +0.01(+2.89%)
May 26, 2023 0.1887 0.1930 0.1700 0.1837 543,276 +0.00(+0.00%)
May 25, 2023 0.2049 0.2098 0.1100 0.1837 829,820 -0.02(-7.73%)
May 24, 2023 0.2118 0.2118 0.1951 0.1991 332,763 -0.01(-3.82%)
May 23, 2023 0.2280 0.2280 0.2037 0.2070 1,095,958 -0.02(-8.73%)
May 22, 2023 0.2287 0.2328 0.2201 0.2268 782,280 -0.00(-0.70%)
May 19, 2023 0.2280 0.2300 0.2200 0.2284 737,525 +0.00(+0.66%)
May 18, 2023 0.2220 0.2324 0.2220 0.2269 1,069,522 +0.00(+1.98%)
May 17, 2023 0.2200 0.2289 0.2075 0.2225 428,715 -0.00(-0.58%)
May 16, 2023 0.2350 0.2350 0.2110 0.2238 1,033,179 +0.01(+4.09%)
May 15, 2023 0.2200 0.2379 0.2090 0.2150 1,044,884 -0.01(-2.32%)
May 12, 2023 0.2382 0.2382 0.2105 0.2201 1,350,483 +0.00(+0.05%)
May 11, 2023 0.2490 0.2525 0.2161 0.2200 6,262,614 -0.19(-45.68%)
May 10, 2023 0.5201 0.5201 0.4024 0.4050 633,998 -0.14(-25.59%)
May 09, 2023 0.6200 0.6399 0.5726 0.5443 135,272 -0.08(-12.17%)
May 08, 2023 0.6300 0.6400 0.6001 0.6197 92,690 +0.04(+6.88%)
May 05, 2023 0.5600 0.5800 0.5400 0.5798 30,339 +0.01(+2.11%)
May 04, 2023 0.5800 0.5774 0.5400 0.5678 54,545 +0.02(+3.26%)
May 03, 2023 0.5500 0.6000 0.5350 0.5499 112,997 +0.01(+1.36%)
May 02, 2023 0.5700 0.5800 0.5288 0.5425 49,814 -0.04(-6.47%)
May 01, 2023 0.5900 0.5900 0.5600 0.5800 39,411 -0.01(-2.19%)
Apr 28, 2023 0.6400 0.6400 0.5900 0.5930 25,671 -0.03(-5.10%)
Apr 27, 2023 0.6600 0.6600 0.6000 0.6249 61,951 -0.02(-2.36%)
Apr 26, 2023 0.6700 0.6700 0.6400 0.6400 51,901 -0.03(-4.48%)
Apr 25, 2023 0.6700 0.6799 0.6499 0.6700 39,793 +0.00(+0.04%)
Apr 24, 2023 0.6600 0.7000 0.6600 0.6697 158,630 -0.00(-0.34%)
Apr 21, 2023 0.6600 0.6810 0.6402 0.6720 71,640 +0.01(+1.82%)
Apr 20, 2023 0.6800 0.6800 0.6278 0.6600 66,549 +0.02(+3.42%)
Apr 19, 2023 0.6083 0.6400 0.5983 0.6382 58,418 +0.02(+2.80%)
Apr 18, 2023 0.6205 0.6357 0.5802 0.6208 64,020 -0.00(-0.64%)
Apr 17, 2023 0.5500 0.6700 0.5500 0.6248 181,461 +0.07(+13.17%)
Apr 14, 2023 0.5200 0.5650 0.5005 0.5521 182,385 +0.02(+4.17%)
Apr 13, 2023 0.5200 0.5300 0.5000 0.5300 26,185 +0.01(+1.92%)
Apr 12, 2023 0.5200 0.5240 0.5102 0.5200 27,058 +0.01(+1.15%)
Apr 11, 2023 0.5400 0.5399 0.5021 0.5141 39,909 -0.01(-2.08%)
Apr 10, 2023 0.5200 0.5400 0.5000 0.5250 29,034 +0.01(+1.94%)
Apr 06, 2023 0.5300 0.5500 0.4258 0.5150 84,056 -0.03(-4.63%)
Apr 05, 2023 0.5500 0.5500 0.5300 0.5400 39,173 -0.01(-1.82%)
Apr 04, 2023 0.5500 0.5700 0.5202 0.5500 83,921 +0.00(+0.00%)
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.