U.S. Markets closed

Neptune Wellness Solutions Inc. (NEPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.94000.0000 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20203.00003.01002.86002.94002.9400820,000
Aug 06, 20202.94002.95002.82002.94002.9400628,400
Aug 05, 20202.95003.00002.86002.94002.9400303,700
Aug 04, 20202.88003.00002.87003.00003.0000345,500
Aug 03, 20202.79003.00002.67002.98002.9800719,900
Jul 31, 20202.92003.00002.76002.79002.7900635,900
Jul 30, 20202.86002.94002.73002.88002.8800555,200
Jul 29, 20202.89002.90002.79002.81002.8100522,900
Jul 28, 20202.92002.97002.85002.89002.8900407,800
Jul 27, 20202.98003.02002.92002.94002.9400424,300
Jul 24, 20202.98003.14002.94002.98002.98001,594,000
Jul 23, 20203.05003.25002.96002.98002.9800739,100
Jul 22, 20203.05003.12002.99003.09003.0900327,100
Jul 21, 20203.05003.17003.01003.10003.1000468,000
Jul 20, 20202.95003.06002.90003.05003.0500295,900
Jul 17, 20202.96003.09002.92002.95002.9500557,300
Jul 16, 20202.98002.98002.90002.95002.9500262,100
Jul 15, 20202.95003.03002.91002.98002.9800307,100
Jul 14, 20202.88002.94002.76002.94002.9400604,400
Jul 13, 20203.12003.12002.86002.91002.91001,572,700
Jul 10, 20203.22003.35003.10003.11003.1100648,400
Jul 09, 20203.13003.58003.09003.23003.23003,638,700
Jul 08, 20203.00003.17003.00003.15003.1500615,800
Jul 07, 20202.87003.15002.83002.99002.99001,295,800
Jul 06, 20202.85002.94002.74002.92002.9200551,900
Jul 02, 20202.97002.97002.82002.86002.8600335,600
Jul 01, 20202.76002.98002.76002.96002.9600341,900
Jun 30, 20202.93002.95002.73002.80002.8000768,100
Jun 29, 20202.95003.05002.75002.93002.9300582,400
Jun 26, 20202.87002.87002.73002.84002.8400332,400
Jun 25, 20202.85002.97002.82002.87002.8700535,000
Jun 24, 20202.92002.99002.78002.89002.8900785,400
Jun 23, 20202.59003.07002.54003.05003.05001,459,700
Jun 22, 20202.67002.67002.48002.55002.5500632,900
Jun 19, 20202.62002.62002.51002.58002.5800378,700
Jun 18, 20202.59002.63002.52002.61002.6100919,700
Jun 17, 20202.66002.69002.50002.62002.62001,130,100
Jun 16, 20202.75002.79002.61002.66002.6600322,000
Jun 15, 20202.66002.77002.54002.69002.6900533,100
Jun 12, 20202.83002.87002.56002.61002.6100769,500
Jun 11, 20202.88002.88002.35002.72002.72001,340,300
Jun 10, 20203.09003.11002.94003.00003.00001,247,900
Jun 09, 20203.15003.15002.96003.07003.0700532,800
Jun 08, 20203.15003.26003.08003.14003.1400902,000
Jun 05, 20203.13003.22003.03003.14003.1400814,900
Jun 04, 20203.15003.17003.04003.10003.1000477,300
Jun 03, 20203.00003.19003.00003.15003.1500700,500
Jun 02, 20203.00003.08002.95003.00003.0000618,400
Jun 01, 20203.00003.02002.93003.00003.0000486,600
May 29, 20202.94003.00002.86002.98002.9800552,000
May 28, 20203.08003.16002.91002.95002.9500798,700
May 27, 20203.06003.09002.81003.09003.0900995,800
May 26, 20203.20003.27002.97003.04003.04001,167,500
May 22, 20202.84003.44002.83003.05003.05004,321,900
May 21, 20202.81002.89002.66002.85002.8500693,400
May 20, 20202.67002.81002.60002.80002.80001,230,800
May 19, 20202.63002.75002.50002.65002.65006,663,500
May 18, 20202.66002.70002.41002.44002.4400634,600
May 15, 20202.60002.60002.48002.56002.5600572,000
May 14, 20202.44002.67002.36002.56002.56001,196,600
May 13, 20202.63002.63002.23002.37002.37001,054,000
May 12, 20202.50002.83002.44002.58002.58002,053,800
May 11, 20202.27002.41002.17002.39002.3900711,800
May 08, 20202.17002.27002.12002.26002.2600786,400
May 07, 20202.05002.15002.03002.11002.1100474,400
May 06, 20202.04002.06002.00002.05002.0500636,300
May 05, 20202.00002.11001.97002.01002.0100407,300
May 04, 20201.96002.13001.91001.98001.9800868,500
May 01, 20202.03002.09001.94002.01002.0100815,600
Apr 30, 20202.06002.13002.03002.09002.0900550,000
Apr 29, 20202.15002.16002.07002.10002.1000856,400
Apr 28, 20202.21002.27002.07002.15002.1500945,200
Apr 27, 20202.31002.32002.16002.23002.2300974,500
Apr 24, 20202.35002.38002.15002.25002.25001,722,200
Apr 23, 20202.02002.59001.96002.35002.35005,173,300
Apr 22, 20201.93001.97001.83001.89001.8900995,400
Apr 21, 20201.88001.95001.77001.93001.93001,001,600
Apr 20, 20202.04002.09001.88001.90001.90001,663,300
Apr 17, 20201.90002.06001.85002.06002.06001,532,900
Apr 16, 20202.03002.06001.81001.87001.87001,493,100
Apr 15, 20201.87002.14001.72002.08002.08002,267,500
Apr 14, 20202.18002.25001.85001.96001.96001,667,000
Apr 13, 20201.50002.08001.49002.04002.04004,847,300
Apr 09, 20201.33001.51001.33001.47001.47002,195,100
Apr 08, 20201.14001.29001.13001.28001.28001,494,600
Apr 07, 20201.19001.19001.12001.16001.16001,099,600
Apr 06, 20201.16001.20001.12001.13001.13001,293,100
Apr 03, 20201.15001.17001.07001.16001.16001,231,800
Apr 02, 20201.41001.44001.10001.20001.20008,885,500
Apr 01, 20201.13001.17001.00001.02001.0200788,600
Mar 31, 20201.21001.23001.14001.17001.1700498,000
Mar 30, 20201.33001.33001.13001.15001.1500927,900
Mar 27, 20201.26001.35001.21001.30001.30001,897,200
Mar 26, 20201.25001.31001.19001.24001.24001,764,100
Mar 25, 20201.20001.28001.15001.22001.22001,588,100
Mar 24, 20201.25001.25001.11001.18001.1800980,600
Mar 23, 20201.19001.26001.09001.12001.1200591,300
Mar 20, 20201.15001.31001.15001.19001.19001,261,900
Mar 19, 20200.97001.16000.96001.14001.1400699,900
Mar 18, 20201.01001.16000.96001.03001.0300911,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...