NEPT - Neptune Wellness Solutions Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20194.33004.46004.15014.36004.3600951,312
Aug 19, 20194.62004.64004.33004.36004.36001,134,400
Aug 16, 20194.50004.62004.40004.58004.5800798,900
Aug 15, 20194.78004.86004.47004.47004.47001,309,100
Aug 14, 20194.65004.89004.60004.82004.82001,465,200
Aug 13, 20195.00005.12004.87004.95004.9500966,700
Aug 12, 20194.80005.03004.72005.02005.02001,109,100
Aug 09, 20195.04005.05004.81004.85004.8500814,100
Aug 08, 20195.00005.10004.84005.03005.03001,824,400
Aug 07, 20194.97005.23004.92005.15005.15001,168,500
Aug 06, 20195.12005.24004.96004.98004.98001,883,000
Aug 05, 20195.16005.20004.88005.11005.11001,332,900
Aug 02, 20195.38005.43005.07005.27005.27001,531,500
Aug 01, 20195.71005.80005.29005.39005.39001,809,800
Jul 31, 20195.72005.90005.68005.72005.72001,193,000
Jul 30, 20195.82005.92005.71005.78005.7800867,100
Jul 29, 20196.04006.14005.71005.88005.88001,415,600
Jul 26, 20195.77006.15005.55005.97005.97001,665,700
Jul 25, 20196.17006.22005.70005.76005.76001,754,200
Jul 24, 20196.12006.26005.93006.16006.16001,654,800
Jul 23, 20196.40006.54006.06006.13006.13002,374,600
Jul 22, 20196.15006.57005.84006.32006.32003,454,700
Jul 19, 20195.76006.22005.58006.13006.13004,213,400
Jul 18, 20194.89006.00004.89005.71005.71008,915,700
Jul 17, 20194.80004.99004.79004.89004.8900604,200
Jul 16, 20194.96005.00004.71004.82004.8200929,300
Jul 15, 20194.82005.13004.79004.96004.96001,375,400
Jul 12, 20194.74004.90004.64004.82004.8200741,500
Jul 11, 20194.65004.78004.52004.70004.7000994,700
Jul 10, 20194.45004.65004.40004.62004.6200872,200
Jul 09, 20194.38004.52004.31004.43004.4300593,500
Jul 08, 20194.40004.54004.39004.43004.4300776,200
Jul 05, 20194.50004.50004.28004.43004.4300747,900
Jul 03, 20194.38004.50004.30004.50004.5000264,600
Jul 02, 20194.31004.39004.20004.38004.3800450,500
Jul 01, 20194.46004.46004.29004.32004.3200410,400
Jun 28, 20194.49004.49004.35004.35004.3500502,900
Jun 27, 20194.31004.49004.28004.46004.4600726,900
Jun 26, 20194.37004.42004.28004.32004.3200400,000
Jun 25, 20194.44004.47004.33004.36004.3600489,300
Jun 24, 20194.40004.48004.29004.44004.4400440,000
Jun 21, 20194.44004.46004.25004.37004.37001,126,000
Jun 20, 20194.48004.54004.24004.49004.49001,137,600
Jun 19, 20194.63004.63004.35004.41004.4100716,800
Jun 18, 20194.35004.58004.34004.53004.53001,093,500
Jun 17, 20194.35004.43004.21004.32004.3200783,700
Jun 14, 20194.25004.32004.04004.28004.28001,054,800
Jun 13, 20194.51004.71004.16004.25004.25002,608,700
Jun 12, 20194.98005.07004.66004.89004.89003,884,300
Jun 11, 20194.49004.75004.33004.64004.64001,408,600
Jun 10, 20195.20005.22004.38004.59004.59003,723,100
Jun 07, 20194.32005.12004.26005.07005.07008,515,900
Jun 06, 20193.99004.02003.86003.97003.9700665,600
Jun 05, 20194.02004.07003.93003.98003.9800550,600
Jun 04, 20194.08004.08003.93003.99003.9900473,300
Jun 03, 20194.14004.22003.96004.05004.0500661,900
May 31, 20194.10004.16003.97004.14004.1400416,600
May 30, 20194.23004.28004.14004.18004.1800318,800
May 29, 20194.38004.39004.20004.23004.2300432,000
May 28, 20194.40004.54004.26004.40004.4000819,800
May 24, 20194.12004.27004.08004.20004.2000565,700
May 23, 20194.09004.13003.97004.09004.0900462,600
May 22, 20194.02004.27004.02004.16004.1600612,600
May 21, 20193.96004.05003.89004.02004.0200677,100
May 20, 20193.85003.94003.75003.93003.9300373,100
May 17, 20193.93004.09003.86003.87003.8700628,300
May 16, 20194.02004.02003.93003.98003.9800397,600
May 15, 20193.94004.01003.90004.00004.0000362,300
May 14, 20193.90004.03003.86003.99003.9900646,800
May 13, 20193.90003.90003.70003.85003.8500717,900
May 10, 20194.07004.09003.91003.91003.9100882,400
May 09, 20194.38004.39003.98004.11004.11001,379,800
May 08, 20194.29004.33004.16004.18004.1800589,200
May 07, 20194.34004.40004.25004.34004.3400680,900
May 06, 20194.16004.46004.11004.41004.4100862,300
May 03, 20194.31004.34004.16004.24004.2400725,100
May 02, 20194.14004.37004.08004.27004.27001,248,800
May 01, 20194.12004.15004.04004.14004.1400574,500
Apr 30, 20194.14004.20004.00004.09004.0900698,500
Apr 29, 20194.01004.17003.88004.15004.1500638,300
Apr 26, 20194.00004.08003.94004.01004.0100593,600
Apr 25, 20194.30004.30003.98004.00004.0000935,600
Apr 24, 20194.09004.35004.03004.30004.3000859,900
Apr 23, 20194.09004.14004.00004.11004.1100811,700
Apr 22, 20194.06004.18004.03004.13004.13001,042,800
Apr 18, 20193.95004.20003.86004.03004.03001,673,300
Apr 17, 20193.69003.93003.63003.87003.87001,160,400
Apr 16, 20193.66003.70003.58003.68003.6800412,900
Apr 15, 20193.60003.70003.58003.65003.6500468,900
Apr 12, 20193.51003.68003.48003.56003.5600437,100
Apr 11, 20193.58003.59003.41003.50003.5000488,200
Apr 10, 20193.49003.60003.43003.58003.5800510,100
Apr 09, 20193.43003.57003.38003.44003.4400587,800
Apr 08, 20193.45003.45003.36003.43003.4300367,800
Apr 05, 20193.36003.46003.28003.43003.4300654,300
Apr 04, 20193.45003.45003.28003.32003.3200276,000
Apr 03, 20193.18003.48003.15003.42003.4200846,700
Apr 02, 20193.21003.22003.13003.17003.1700244,400
Apr 01, 20193.24003.26003.17003.21003.2100220,400
Mar 29, 20193.19003.20003.06003.19003.1900251,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...