Neptune Wellness Solutions Inc (NQ: NEPT )

0.4068 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.3800 0.5500 0.3199 0.4068 1,806,085 +0.04(+9.95%)
Feb 26, 2024 0.3200 0.6500 0.3200 0.3700 13,066,348 +0.05(+15.73%)
Feb 23, 2024 0.3400 0.3524 0.3015 0.3197 233,724 -0.01(-3.70%)
Feb 22, 2024 0.4400 0.4549 0.3156 0.3320 162,824 -0.09(-21.88%)
Feb 21, 2024 0.4399 0.4964 0.4050 0.4250 133,250 -0.01(-1.82%)
Feb 20, 2024 0.3800 0.5290 0.3765 0.4329 635,008 +0.06(+14.98%)
Feb 16, 2024 0.3500 0.3937 0.3479 0.3765 31,403 +0.03(+7.57%)
Feb 15, 2024 0.3500 0.3599 0.3375 0.3500 96,588 +0.00(+0.75%)
Feb 14, 2024 0.3900 0.3900 0.3400 0.3474 59,918 -0.03(-7.36%)
Feb 13, 2024 0.4042 0.4400 0.2901 0.3750 187,191 -0.06(-14.48%)
Feb 12, 2024 0.4200 0.4498 0.4000 0.4385 57,821 +0.04(+9.62%)
Feb 09, 2024 0.4000 0.4181 0.3995 0.4000 48,770 -0.02(-4.21%)
Feb 08, 2024 0.4500 0.4500 0.3997 0.4176 62,286 -0.02(-4.15%)
Feb 07, 2024 0.4800 0.4980 0.4258 0.4357 68,635 -0.04(-8.25%)
Feb 06, 2024 0.4840 0.4980 0.4650 0.4749 20,812 -0.03(-5.00%)
Feb 05, 2024 0.5000 0.5000 0.4500 0.4999 18,571 +0.00(+0.50%)
Feb 02, 2024 0.5000 0.5000 0.4800 0.4974 63,775 +0.01(+2.18%)
Feb 01, 2024 0.4600 0.5058 0.4610 0.4868 23,624 +0.00(+0.37%)
Jan 31, 2024 0.4940 0.4940 0.4700 0.4850 20,419 +0.02(+4.64%)
Jan 30, 2024 0.4700 0.4851 0.4601 0.4635 4,628 -0.01(-2.54%)
Jan 29, 2024 0.4900 0.4989 0.4400 0.4756 22,645 +0.03(+6.16%)
Jan 26, 2024 0.4770 0.4899 0.4400 0.4480 24,264 -0.02(-4.68%)
Jan 25, 2024 0.5000 0.5000 0.4370 0.4700 26,422 -0.02(-4.12%)
Jan 24, 2024 0.5000 0.5200 0.4798 0.4902 25,454 +0.02(+3.48%)
Jan 23, 2024 0.4740 0.4900 0.4700 0.4737 13,839 +0.01(+2.53%)
Jan 22, 2024 0.5145 0.5145 0.4620 0.4620 23,726 -0.03(-5.70%)
Jan 19, 2024 0.5000 0.5100 0.4851 0.4899 9,942 -0.01(-2.02%)
Jan 18, 2024 0.5190 0.5190 0.4820 0.5000 18,446 -0.01(-2.40%)
Jan 17, 2024 0.5250 0.5494 0.4900 0.5123 29,892 +0.01(+2.46%)
Jan 16, 2024 0.5000 0.5494 0.4905 0.5000 24,617 -0.01(-1.94%)
Jan 12, 2024 0.5570 0.5570 0.5099 0.5099 23,049 -0.03(-5.05%)
Jan 11, 2024 0.5800 0.5800 0.5317 0.5370 17,806 -0.05(-8.22%)
Jan 10, 2024 0.5458 0.5966 0.5439 0.5851 45,631 +0.05(+10.29%)
Jan 09, 2024 0.5000 0.5500 0.4900 0.5305 32,966 +0.03(+6.10%)
Jan 08, 2024 0.4969 0.5293 0.4900 0.5000 27,288 -0.03(-4.91%)
Jan 05, 2024 0.5400 0.5400 0.5100 0.5258 17,344 -0.01(-1.17%)
Jan 04, 2024 0.5547 0.5547 0.5210 0.5320 12,126 -0.01(-1.10%)
Jan 03, 2024 0.5690 0.5690 0.5110 0.5379 15,814 -0.01(-1.75%)
Jan 02, 2024 0.5835 0.5835 0.5310 0.5475 30,853 +0.02(+2.86%)
Dec 29, 2023 0.5500 0.5609 0.5250 0.5323 24,722 -0.02(-4.31%)
Dec 28, 2023 0.5700 0.5900 0.5451 0.5563 71,226 +0.02(+4.41%)
Dec 27, 2023 0.6200 0.6390 0.4700 0.5328 239,488 -0.09(-13.86%)
Dec 26, 2023 0.6500 0.6764 0.6000 0.6185 175,672 -0.02(-2.80%)
Dec 22, 2023 0.4800 0.7217 0.4665 0.6363 994,896 +0.15(+32.20%)
Dec 21, 2023 0.4770 0.4863 0.4574 0.4813 82,292 +0.02(+4.88%)
Dec 20, 2023 0.4700 0.4700 0.4440 0.4589 36,598 -0.01(-1.10%)
Dec 19, 2023 0.4408 0.4700 0.4219 0.4640 51,168 +0.04(+9.95%)
Dec 18, 2023 0.4483 0.4567 0.4154 0.4220 103,123 -0.03(-7.60%)
Dec 15, 2023 0.4610 0.4669 0.4316 0.4567 131,475 -0.00(-0.48%)
Dec 14, 2023 0.4000 0.4621 0.3968 0.4589 220,993 +0.06(+15.01%)
Dec 13, 2023 0.3757 0.4000 0.3652 0.3990 99,329 +0.03(+7.66%)
Dec 12, 2023 0.3832 0.3880 0.3660 0.3706 49,592 +0.00(+0.35%)
Dec 11, 2023 0.3830 0.3960 0.3600 0.3693 117,135 -0.03(-6.74%)
Dec 08, 2023 0.4535 0.4892 0.3700 0.3960 434,312 -0.08(-16.53%)
Dec 07, 2023 0.5500 0.5500 0.4400 0.4744 397,368 -0.05(-9.83%)
Dec 06, 2023 0.5500 0.5700 0.5247 0.5261 324,195 -0.11(-17.28%)
Dec 05, 2023 0.7300 0.7250 0.6100 0.6360 242,034 -0.08(-11.69%)
Dec 04, 2023 0.7300 0.7518 0.6850 0.7202 131,740 +0.01(+2.08%)
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.