Breaking News Bar

Business News and Information

Neptune Wellness Solutions Inc (NQ: NEPT )

1.420 -0.100 (-6.58%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 1.510 1.537 1.420 1.520 424,661 +0.07(+4.83%)
Jun 24, 2022 1.670 1.870 1.330 1.450 2,950,060 -0.15(-9.38%)
Jun 23, 2022 1.720 1.740 1.590 1.600 371,615 -0.12(-6.98%)
Jun 22, 2022 1.970 2.050 1.680 1.720 917,251 -1.18(-40.69%)
Jun 21, 2022 2.500 2.900 2.410 2.900 165,264 +0.58(+25.00%)
Jun 17, 2022 2.720 2.720 2.130 2.320 395,670 -0.40(-14.71%)
Jun 16, 2022 2.820 2.835 2.630 2.720 76,192 -0.17(-5.88%)
Jun 15, 2022 2.860 2.940 2.760 2.890 75,352 +0.03(+1.05%)
Jun 14, 2022 3.160 3.160 2.700 2.860 121,644 -0.35(-10.90%)
Jun 13, 2022 3.330 3.570 3.010 3.210 187,318 +3.10(+2855.80%)
Jun 10, 2022 0.1200 0.1259 0.1050 0.1086 4,461,516 -0.02(-13.05%)
Jun 09, 2022 0.1334 0.1385 0.1212 0.1249 4,308,996 -0.01(-8.16%)
Jun 08, 2022 0.1399 0.1488 0.1320 0.1360 4,625,933 -0.01(-7.48%)
Jun 07, 2022 0.1410 0.1482 0.1372 0.1470 848,756 +0.01(+4.85%)
Jun 06, 2022 0.1500 0.1550 0.1369 0.1402 2,151,578 -0.01(-7.34%)
Jun 03, 2022 0.1540 0.1572 0.1471 0.1513 2,911,158 -0.01(-3.20%)
Jun 02, 2022 0.1532 0.1596 0.1510 0.1563 2,098,860 +0.00(+1.10%)
Jun 01, 2022 0.1552 0.1620 0.1523 0.1546 766,464 -0.00(-1.53%)
May 31, 2022 0.1571 0.1749 0.1500 0.1570 4,234,369 +0.00(+1.03%)
May 27, 2022 0.1618 0.1643 0.1455 0.1554 1,180,264 -0.01(-5.53%)
May 26, 2022 0.1480 0.1650 0.1480 0.1645 1,751,475 +0.02(+10.40%)
May 25, 2022 0.1450 0.1550 0.1450 0.1490 1,643,888 +0.01(+6.43%)
May 24, 2022 0.1511 0.1511 0.1380 0.1400 821,518 -0.00(-2.44%)
May 23, 2022 0.1402 0.1550 0.1402 0.1435 1,795,460 -0.00(-1.31%)
May 20, 2022 0.1500 0.1606 0.1415 0.1454 2,158,642 -0.01(-4.72%)
May 19, 2022 0.1500 0.1550 0.1441 0.1526 2,287,863 +0.01(+5.10%)
May 18, 2022 0.1595 0.1600 0.1441 0.1452 1,351,811 -0.01(-4.72%)
May 17, 2022 0.1600 0.1600 0.1500 0.1524 774,020 -0.00(-1.61%)
May 16, 2022 0.1571 0.1700 0.1515 0.1549 1,910,795 +0.00(+2.24%)
May 13, 2022 0.1360 0.1600 0.1360 0.1515 1,834,578 +0.01(+8.21%)
May 12, 2022 0.1292 0.1403 0.1250 0.1400 2,382,757 +0.00(+2.04%)
May 11, 2022 0.1500 0.1530 0.1301 0.1372 2,375,635 -0.01(-9.68%)
May 10, 2022 0.1576 0.1625 0.1500 0.1519 721,204 -0.00(-2.63%)
May 09, 2022 0.1651 0.1700 0.1500 0.1560 1,802,220 -0.02(-9.88%)
May 06, 2022 0.1700 0.1773 0.1675 0.1731 712,257 -0.00(-1.09%)
May 05, 2022 0.1800 0.1863 0.1700 0.1750 1,863,307 -0.01(-3.47%)
May 04, 2022 0.1835 0.1836 0.1735 0.1813 1,453,643 -0.00(-1.20%)
May 03, 2022 0.1739 0.1844 0.1701 0.1835 1,320,277 +0.01(+6.50%)
May 02, 2022 0.1680 0.1728 0.1650 0.1723 2,247,291 +0.00(+1.41%)
Apr 29, 2022 0.1681 0.1750 0.1659 0.1699 2,142,071 -0.00(-0.06%)
Apr 28, 2022 0.1700 0.1701 0.1611 0.1700 1,542,243 +0.00(+2.10%)
Apr 27, 2022 0.1730 0.1750 0.1650 0.1665 1,645,201 -0.01(-4.86%)
Apr 26, 2022 0.1770 0.1830 0.1720 0.1750 1,324,777 +0.00(+0.00%)
Apr 25, 2022 0.1779 0.1888 0.1710 0.1750 982,076 -0.01(-2.78%)
Apr 22, 2022 0.1800 0.1800 0.1706 0.1800 1,864,105 +0.00(+0.06%)
Apr 21, 2022 0.1951 0.1964 0.1791 0.1799 1,964,284 -0.01(-5.81%)
Apr 20, 2022 0.2000 0.2000 0.1855 0.1910 978,386 -0.01(-4.07%)
Apr 19, 2022 0.1800 0.1997 0.1770 0.1991 2,513,966 +0.02(+10.61%)
Apr 18, 2022 0.2000 0.1979 0.1787 0.1800 2,775,093 -0.02(-8.58%)
Apr 14, 2022 0.1928 0.2078 0.1900 0.1969 2,997,503 +0.00(+0.56%)
Apr 13, 2022 0.1950 0.2046 0.1925 0.1958 3,113,197 +0.00(+0.77%)
Apr 12, 2022 0.1889 0.2000 0.1889 0.1943 2,156,061 +0.00(+1.94%)
Apr 11, 2022 0.1920 0.1950 0.1880 0.1906 3,361,357 -0.01(-4.70%)
Apr 08, 2022 0.2016 0.2051 0.1950 0.2000 1,906,933 -0.00(-0.05%)
Apr 07, 2022 0.2200 0.2202 0.1928 0.2001 2,499,098 -0.00(-2.39%)
Apr 06, 2022 0.2047 0.2050 0.1926 0.2050 4,952,892 +0.00(+0.49%)
Apr 05, 2022 0.2132 0.2157 0.2040 0.2040 2,901,145 -0.01(-4.67%)
Apr 04, 2022 0.2186 0.2186 0.2032 0.2140 3,867,626 -0.00(-1.06%)
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.
 
bottom clear