Canada markets closed

Neptune Wellness Solutions Inc. (NEPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.2400-0.0600 (-4.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20211.28001.31001.23001.24001.24001,454,600
Jun. 17, 20211.33001.34001.28001.30001.3000921,100
Jun. 16, 20211.33001.40001.31001.32001.32001,156,700
Jun. 15, 20211.40001.40001.32001.33001.33001,554,200
Jun. 14, 20211.43001.45001.39001.41001.41001,255,400
Jun. 11, 20211.45001.45001.40001.45001.45002,029,400
Jun. 10, 20211.43001.46001.36001.46001.46002,283,500
Jun. 09, 20211.47001.49001.40001.43001.43004,514,100
Jun. 08, 20211.41001.41001.35001.39001.39001,686,300
Jun. 07, 20211.36001.40001.35001.40001.40001,355,100
Jun. 04, 20211.33001.37001.29001.37001.37001,332,600
Jun. 03, 20211.35001.38001.30001.33001.33001,594,200
Jun. 02, 20211.32001.39001.30001.39001.39001,878,000
Jun. 01, 20211.29001.34001.27001.32001.32001,055,200
May 28, 20211.30001.35001.24001.27001.27001,369,100
May 27, 20211.27001.33001.24001.31001.31001,418,100
May 26, 20211.25001.27001.23001.26001.26001,298,000
May 25, 20211.24001.28001.22001.27001.2700808,900
May 24, 20211.28001.30001.21001.24001.24001,030,900
May 21, 20211.25001.30001.25001.30001.3000710,800
May 20, 20211.25001.27001.23001.25001.2500544,400
May 19, 20211.20001.25001.17001.25001.25001,074,700
May 18, 20211.25001.28001.21001.22001.2200985,100
May 17, 20211.21001.24001.17001.23001.2300796,700
May 14, 20211.08001.19001.08001.19001.19001,371,200
May 13, 20211.17001.19001.06001.08001.08002,187,800
May 12, 20211.22001.24001.15001.16001.16002,057,400
May 11, 20211.24001.28001.20001.26001.26002,121,200
May 10, 20211.29001.31001.26001.28001.28001,260,600
May 07, 20211.31001.36001.29001.31001.31001,762,100
May 06, 20211.35001.35001.26001.33001.33001,566,700
May 05, 20211.33001.36001.31001.36001.36001,642,500
May 04, 20211.29001.36001.25001.34001.34001,627,400
May 03, 20211.33001.35001.26001.33001.33001,636,600
Apr. 30, 20211.36001.37001.31001.32001.32001,309,200
Apr. 29, 20211.42001.44001.29001.35001.35004,382,200
Apr. 28, 20211.36001.58001.35001.42001.420024,814,200
Apr. 27, 20211.37001.37001.32001.34001.3400895,900
Apr. 26, 20211.29001.39001.28001.33001.33001,576,700
Apr. 23, 20211.26001.30001.24001.27001.27001,049,400
Apr. 22, 20211.25001.32001.24001.28001.28001,150,200
Apr. 21, 20211.18001.28001.16001.27001.27001,012,200
Apr. 20, 20211.25001.26001.17001.18001.18001,522,500
Apr. 19, 20211.18001.27001.15001.27001.27002,098,800
Apr. 16, 20211.20001.22001.15001.20001.20002,437,900
Apr. 15, 20211.25001.27001.20001.23001.23001,775,500
Apr. 14, 20211.28001.30001.25001.25001.25001,238,200
Apr. 13, 20211.30001.32001.24001.30001.30002,220,000
Apr. 12, 20211.41001.41001.29001.32001.32001,830,100
Apr. 09, 20211.33001.43001.31001.43001.43001,599,700
Apr. 08, 20211.32001.38001.27001.35001.35002,094,400
Apr. 07, 20211.37001.38001.30001.31001.31001,508,300
Apr. 06, 20211.39001.41001.35001.36001.36001,376,400
Apr. 05, 20211.38001.43001.32001.41001.41002,046,100
Apr. 01, 20211.32001.38001.32001.36001.36001,511,200
Mar. 31, 20211.33001.35001.29001.31001.31002,702,700
Mar. 30, 20211.28001.35001.20001.34001.34005,516,700
Mar. 29, 20211.35001.38001.28001.29001.29004,088,200
Mar. 26, 20211.46001.47001.31001.36001.36004,713,600
Mar. 25, 20211.40001.50001.39001.47001.47002,150,200
Mar. 24, 20211.52001.55001.41001.44001.44002,388,800
Mar. 23, 20211.58001.60001.48001.52001.52003,418,300
Mar. 22, 20211.62001.63001.53001.54001.54001,585,600
Mar. 19, 20211.57001.66001.54001.62001.62001,830,900
Mar. 18, 20211.63001.67001.55001.56001.56003,195,500
Mar. 17, 20211.56001.67001.52001.67001.67002,201,200
Mar. 16, 20211.71001.72001.60001.64001.64003,654,000
Mar. 15, 20211.69001.77001.66001.70001.70009,761,300
Mar. 12, 20211.55001.70001.54001.70001.70006,071,900
Mar. 11, 20211.59001.62001.52001.61001.61003,616,000
Mar. 10, 20211.60001.61001.48001.55001.55004,346,400
Mar. 09, 20211.43001.57001.40001.53001.53005,481,700
Mar. 08, 20211.40001.46001.34001.39001.39002,285,400
Mar. 05, 20211.37001.47001.26001.41001.41004,745,500
Mar. 04, 20211.49001.52001.35001.40001.40006,917,100
Mar. 03, 20211.63001.63001.50001.51001.51004,813,100
Mar. 02, 20211.61001.72001.59001.60001.60006,612,800
Mar. 01, 20211.63001.64001.54001.59001.59004,810,900
Feb. 26, 20211.56001.60001.48001.58001.58005,493,800
Feb. 25, 20211.69001.70001.54001.56001.560013,147,000
Feb. 24, 20211.66001.80001.62001.72001.720013,689,000
Feb. 23, 20211.65001.70001.38001.68001.680012,651,700
Feb. 22, 20211.94001.97001.74001.74001.740018,991,100
Feb. 19, 20211.73001.99001.65001.96001.960044,653,500
Feb. 18, 20211.78001.83001.66001.68001.680017,376,800
Feb. 17, 20211.95001.97001.68001.73001.730029,722,700
Feb. 16, 20212.12002.18001.88001.94001.940025,582,200
Feb. 12, 20212.65002.90002.58002.80002.80004,708,700
Feb. 11, 20213.14003.22002.65002.84002.840010,692,900
Feb. 10, 20213.60003.60002.88003.15003.150027,165,800
Feb. 09, 20212.36002.64002.31002.61002.61006,521,200
Feb. 08, 20212.34002.35002.21002.32002.32003,481,300
Feb. 05, 20212.19002.36002.14002.22002.22003,013,400
Feb. 04, 20212.02002.18001.96002.14002.14003,364,100
Feb. 03, 20212.07002.15001.97002.00002.00004,649,900
Feb. 02, 20211.88002.02001.83002.00002.00004,317,700
Feb. 01, 20211.80001.90001.71001.83001.83006,448,900
Jan. 29, 20211.90001.92001.73001.78001.78006,016,000
Jan. 28, 20211.85001.92001.82001.88001.88002,017,600
Jan. 27, 20211.83001.93001.76001.81001.81001,581,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...