Neptune Wellness Solutions Inc. Ordinary Sharesのデータ

Neptune Wellness Solutions Inc. Ordinary Sharesの基本情報

名前 Neptune Wellness Solutions Inc. Ordinary Shares
ティッカー NEPT
Canada
上場年 nan
セクター Health Care

Neptune Wellness Solutions Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.18 1.88 2.12 1.94 25350800.0 1.94
2021-02-12 2.9 2.58 2.65 2.8 4708700.0 2.8
2021-02-11 3.22 2.65 3.14 2.84 10692900.0 2.84
2021-02-10 3.6 2.88 3.6 3.15 27165800.0 3.15
2021-02-09 2.64 2.31 2.36 2.61 6521200.0 2.61
2021-02-08 2.35 2.21 2.34 2.32 3481300.0 2.32
2021-02-05 2.36 2.14 2.19 2.22 3013400.0 2.22
2021-02-04 2.18 1.96 2.02 2.14 3364100.0 2.14
2021-02-03 2.15 1.97 2.07 2.0 4649900.0 2.0
2021-02-02 2.02 1.83 1.88 2.0 4317700.0 2.0
2021-02-01 1.9 1.71 1.8 1.83 6448900.0 1.83
2021-01-29 1.92 1.73 1.9 1.78 6016000.0 1.78
2021-01-28 1.92 1.82 1.85 1.88 2017600.0 1.88
2021-01-27 1.93 1.76 1.83 1.81 1581500.0 1.81
2021-01-26 1.94 1.85 1.87 1.86 1263900.0 1.86
2021-01-25 2.0 1.78 1.99 1.85 2221400.0 1.85
2021-01-22 2.02 1.93 2.0 1.97 1177800.0 1.97
2021-01-21 2.06 1.92 1.98 2.03 1175600.0 2.03
2021-01-20 2.04 1.92 2.01 2.02 1579500.0 2.02
2021-01-19 2.09 1.96 2.09 2.01 2709500.0 2.01
2021-01-15 2.13 1.94 2.0 2.02 2922200.0 2.02
2021-01-14 2.0 1.85 1.87 1.93 2244900.0 1.93
2021-01-13 1.91 1.81 1.88 1.85 1449000.0 1.85
2021-01-12 2.03 1.83 1.89 1.9 2460700.0 1.9
2021-01-11 1.95 1.79 1.82 1.85 1241200.0 1.85
2021-01-08 1.93 1.8 1.92 1.84 1673900.0 1.84
2021-01-07 1.94 1.8 1.8 1.92 2684700.0 1.92
2021-01-06 1.94 1.73 1.83 1.75 3272400.0 1.75
2021-01-05 1.8 1.62 1.65 1.74 2544800.0 1.74
2021-01-04 1.65 1.55 1.57 1.63 1335700.0 1.63
2020-12-31 1.66 1.55 1.65 1.56 1327400.0 1.56
2020-12-30 1.65 1.52 1.57 1.63 1605400.0 1.63
2020-12-29 1.57 1.48 1.57 1.53 1715000.0 1.53
2020-12-28 1.63 1.52 1.6 1.53 1076200.0 1.53
2020-12-24 1.63 1.55 1.57 1.6 554400.0 1.6
2020-12-23 1.62 1.52 1.53 1.57 1641100.0 1.57
2020-12-22 1.64 1.53 1.59 1.54 1002100.0 1.54
2020-12-21 1.64 1.5 1.56 1.61 1090100.0 1.61
2020-12-18 1.62 1.54 1.6 1.58 1084900.0 1.58
2020-12-17 1.62 1.55 1.6 1.59 623500.0 1.59
2020-12-16 1.61 1.48 1.55 1.6 1292200.0 1.6
2020-12-15 1.56 1.47 1.5 1.5 1153700.0 1.5
2020-12-14 1.59 1.42 1.57 1.49 3124800.0 1.49
2020-12-11 1.65 1.52 1.57 1.55 1412900.0 1.55
2020-12-10 1.6 1.52 1.56 1.58 1998600.0 1.58
2020-12-09 1.65 1.56 1.63 1.58 1588500.0 1.58
2020-12-08 1.71 1.61 1.68 1.63 1578400.0 1.63
2020-12-07 1.73 1.63 1.7 1.68 1440800.0 1.68
2020-12-04 1.81 1.68 1.76 1.71 1885900.0 1.71
2020-12-03 1.79 1.73 1.77 1.75 894000.0 1.75
2020-12-02 1.81 1.7 1.74 1.75 3962100.0 1.75
2020-12-01 1.85 1.72 1.83 1.74 2285700.0 1.74
2020-11-30 1.81 1.69 1.79 1.75 1991200.0 1.75
2020-11-27 1.8 1.67 1.74 1.78 981900.0 1.78
2020-11-25 1.75 1.51 1.53 1.73 2823700.0 1.73
2020-11-24 1.66 1.5 1.64 1.53 2127600.0 1.53
2020-11-23 1.69 1.58 1.66 1.58 1558800.0 1.58
2020-11-20 1.71 1.6 1.64 1.66 1328200.0 1.66
2020-11-19 1.8 1.61 1.8 1.63 3033400.0 1.63
2020-11-18 1.89 1.78 1.85 1.78 1533900.0 1.78
2020-11-17 2.06 1.83 2.04 1.9 2962900.0 1.9
2020-11-16 1.92 1.8 1.85 1.91 3039300.0 1.91
2020-11-13 1.97 1.84 1.88 1.85 597600.0 1.85
2020-11-12 1.96 1.83 1.89 1.87 817800.0 1.87
2020-11-11 1.98 1.77 1.85 1.98 1095500.0 1.98
2020-11-10 1.99 1.82 1.99 1.86 819900.0 1.86
2020-11-09 2.18 1.9 2.18 1.97 1417600.0 1.97
2020-11-06 2.19 1.79 1.82 2.01 3121900.0 2.01
2020-11-05 1.88 1.75 1.8 1.82 1529500.0 1.82
2020-11-04 1.88 1.75 1.85 1.75 591200.0 1.75
2020-11-03 1.89 1.75 1.85 1.8 595700.0 1.8
2020-11-02 1.93 1.78 1.93 1.79 1262000.0 1.79
2020-10-30 2.16 1.78 1.83 1.93 4684600.0 1.93
2020-10-29 1.92 1.75 1.81 1.91 523100.0 1.91
2020-10-28 1.9 1.74 1.79 1.8 476000.0 1.8
2020-10-27 1.9 1.78 1.85 1.84 1094800.0 1.84
2020-10-26 1.93 1.82 1.9 1.83 1328500.0 1.83
2020-10-23 2.0 1.89 1.97 1.92 971700.0 1.92
2020-10-22 2.09 1.92 2.05 1.95 2298900.0 1.95
2020-10-21 2.15 2.03 2.1 2.04 1216100.0 2.04
2020-10-20 2.2 2.11 2.14 2.11 677200.0 2.11
2020-10-19 2.26 2.14 2.23 2.16 392900.0 2.16
2020-10-16 2.23 2.08 2.1 2.21 327800.0 2.21
2020-10-15 2.18 2.06 2.18 2.11 729900.0 2.11
2020-10-14 2.43 2.17 2.43 2.18 816000.0 2.18
2020-10-13 2.49 2.38 2.49 2.39 238500.0 2.39
2020-10-12 2.55 2.43 2.5 2.48 226700.0 2.48
2020-10-09 2.49 2.35 2.41 2.47 345200.0 2.47
2020-10-08 2.38 2.29 2.29 2.34 417300.0 2.34
2020-10-07 2.34 2.09 2.09 2.28 763000.0 2.28
2020-10-06 2.23 2.08 2.12 2.2 653300.0 2.2
2020-10-05 2.23 2.08 2.13 2.1 1824700.0 2.1
2020-10-02 2.03 1.92 1.95 1.99 518200.0 1.99
2020-10-01 2.12 1.93 2.08 1.95 1199100.0 1.95
2020-09-30 2.18 2.11 2.12 2.11 422300.0 2.11
2020-09-29 2.15 2.09 2.09 2.15 196700.0 2.15
2020-09-28 2.21 2.06 2.16 2.11 688300.0 2.11
2020-09-25 2.22 2.1 2.15 2.15 344400.0 2.15
2020-09-24 2.24 2.13 2.2 2.16 665600.0 2.16
2020-09-23 2.39 2.13 2.35 2.17 899800.0 2.17
2020-09-22 2.47 2.34 2.42 2.38 819100.0 2.38
2020-09-21 2.49 2.37 2.44 2.4 324400.0 2.4
2020-09-18 2.55 2.44 2.5 2.5 441300.0 2.5
2020-09-17 2.55 2.43 2.55 2.49 319700.0 2.49
2020-09-16 2.56 2.4 2.4 2.55 377500.0 2.55
2020-09-15 2.47 2.37 2.45 2.41 253300.0 2.41
2020-09-14 2.51 2.42 2.51 2.44 307300.0 2.44
2020-09-11 2.46 2.3 2.31 2.45 449400.0 2.45
2020-09-10 2.41 2.29 2.38 2.31 661900.0 2.31
2020-09-09 2.49 2.37 2.4 2.38 543100.0 2.38
2020-09-08 2.58 2.37 2.56 2.43 781800.0 2.43
2020-09-04 2.63 2.29 2.46 2.56 616900.0 2.56
2020-09-03 2.62 2.42 2.61 2.48 606700.0 2.48
2020-09-02 2.7 2.55 2.65 2.56 1100700.0 2.56
2020-09-01 2.75 2.65 2.75 2.65 284700.0 2.65
2020-08-31 2.83 2.66 2.76 2.75 594300.0 2.75
2020-08-28 2.85 2.67 2.7 2.83 729300.0 2.83
2020-08-27 2.79 2.56 2.58 2.67 1925700.0 2.67
2020-08-26 2.61 2.52 2.61 2.54 746200.0 2.54
2020-08-25 2.63 2.52 2.6 2.57 745600.0 2.57
2020-08-24 2.73 2.61 2.7 2.62 479400.0 2.62
2020-08-21 2.75 2.6 2.71 2.67 510800.0 2.67
2020-08-20 2.79 2.58 2.61 2.76 870400.0 2.76
2020-08-19 2.72 2.63 2.71 2.64 466400.0 2.64
2020-08-18 2.79 2.62 2.77 2.68 655600.0 2.68
2020-08-17 2.84 2.76 2.8 2.79 384500.0 2.79
2020-08-14 2.84 2.73 2.8 2.82 378100.0 2.82
2020-08-13 2.85 2.74 2.79 2.8 508800.0 2.8
2020-08-12 2.9 2.49 2.88 2.73 2012200.0 2.73
2020-08-11 3.11 2.96 3.06 3.07 597400.0 3.07
2020-08-10 3.08 2.85 2.95 3.07 754600.0 3.07
2020-08-07 3.01 2.86 3.0 2.94 820000.0 2.94
2020-08-06 2.95 2.82 2.94 2.94 628400.0 2.94
2020-08-05 3.0 2.86 2.95 2.94 303700.0 2.94
2020-08-04 3.0 2.87 2.88 3.0 345500.0 3.0
2020-08-03 3.0 2.67 2.79 2.98 719900.0 2.98
2020-07-31 3.0 2.76 2.92 2.79 635900.0 2.79
2020-07-30 2.94 2.73 2.86 2.88 555200.0 2.88
2020-07-29 2.9 2.79 2.89 2.81 522900.0 2.81
2020-07-28 2.97 2.85 2.92 2.89 407800.0 2.89
2020-07-27 3.02 2.92 2.98 2.94 424300.0 2.94
2020-07-24 3.14 2.94 2.98 2.98 1594000.0 2.98
2020-07-23 3.25 2.96 3.05 2.98 739100.0 2.98
2020-07-22 3.12 2.99 3.05 3.09 327100.0 3.09
2020-07-21 3.17 3.01 3.05 3.1 468000.0 3.1
2020-07-20 3.06 2.9 2.95 3.05 295900.0 3.05
2020-07-17 3.09 2.92 2.96 2.95 557300.0 2.95
2020-07-16 2.98 2.9 2.98 2.95 262100.0 2.95
2020-07-15 3.03 2.91 2.95 2.98 307100.0 2.98
2020-07-14 2.94 2.76 2.88 2.94 604400.0 2.94
2020-07-13 3.12 2.86 3.12 2.91 1572700.0 2.91
2020-07-10 3.35 3.1 3.22 3.11 648400.0 3.11
2020-07-09 3.58 3.09 3.13 3.23 3638700.0 3.23
2020-07-08 3.17 3.0 3.0 3.15 615800.0 3.15
2020-07-07 3.15 2.83 2.87 2.99 1295800.0 2.99
2020-07-06 2.94 2.74 2.85 2.92 551900.0 2.92
2020-07-02 2.97 2.82 2.97 2.86 335600.0 2.86
2020-07-01 2.98 2.76 2.76 2.96 341900.0 2.96
2020-06-30 2.95 2.73 2.93 2.8 768100.0 2.8
2020-06-29 3.05 2.75 2.95 2.93 582400.0 2.93
2020-06-26 2.87 2.73 2.87 2.84 332400.0 2.84
2020-06-25 2.97 2.82 2.85 2.87 535000.0 2.87
2020-06-24 2.99 2.78 2.92 2.89 785400.0 2.89
2020-06-23 3.07 2.54 2.59 3.05 1459700.0 3.05
2020-06-22 2.67 2.48 2.67 2.55 632900.0 2.55
2020-06-19 2.62 2.51 2.62 2.58 378700.0 2.58
2020-06-18 2.63 2.52 2.59 2.61 919700.0 2.61
2020-06-17 2.69 2.5 2.66 2.62 1130100.0 2.62
2020-06-16 2.79 2.61 2.75 2.66 322000.0 2.66
2020-06-15 2.77 2.54 2.66 2.69 533100.0 2.69
2020-06-12 2.87 2.56 2.83 2.61 769500.0 2.61
2020-06-11 2.88 2.35 2.88 2.72 1340300.0 2.72
2020-06-10 3.11 2.94 3.09 3.0 1247900.0 3.0
2020-06-09 3.15 2.96 3.15 3.07 532800.0 3.07
2020-06-08 3.26 3.08 3.15 3.14 902000.0 3.14
2020-06-05 3.22 3.03 3.13 3.14 814900.0 3.14
2020-06-04 3.17 3.04 3.15 3.1 477300.0 3.1
2020-06-03 3.19 3.0 3.0 3.15 700500.0 3.15
2020-06-02 3.08 2.95 3.0 3.0 618400.0 3.0
2020-06-01 3.02 2.93 3.0 3.0 486600.0 3.0
2020-05-29 3.0 2.86 2.94 2.98 552000.0 2.98
2020-05-28 3.16 2.91 3.08 2.95 798700.0 2.95
2020-05-27 3.09 2.81 3.06 3.09 995800.0 3.09
2020-05-26 3.27 2.97 3.2 3.04 1167500.0 3.04
2020-05-22 3.44 2.83 2.84 3.05 4321900.0 3.05
2020-05-21 2.89 2.66 2.81 2.85 693400.0 2.85
2020-05-20 2.81 2.6 2.67 2.8 1230800.0 2.8
2020-05-19 2.75 2.5 2.63 2.65 6663500.0 2.65
2020-05-18 2.7 2.41 2.66 2.44 634600.0 2.44
2020-05-15 2.6 2.48 2.6 2.56 572000.0 2.56
2020-05-14 2.67 2.36 2.44 2.56 1196600.0 2.56
2020-05-13 2.63 2.23 2.63 2.37 1054000.0 2.37
2020-05-12 2.83 2.44 2.5 2.58 2053800.0 2.58
2020-05-11 2.41 2.17 2.27 2.39 711800.0 2.39
2020-05-08 2.27 2.12 2.17 2.26 786400.0 2.26
2020-05-07 2.15 2.03 2.05 2.11 474400.0 2.11
2020-05-06 2.06 2.0 2.04 2.05 636300.0 2.05
2020-05-05 2.11 1.97 2.0 2.01 407300.0 2.01
2020-05-04 2.13 1.91 1.96 1.98 868500.0 1.98
2020-05-01 2.09 1.94 2.03 2.01 815600.0 2.01
2020-04-30 2.13 2.03 2.06 2.09 550000.0 2.09
2020-04-29 2.16 2.07 2.15 2.1 856400.0 2.1
2020-04-28 2.27 2.07 2.21 2.15 945200.0 2.15
2020-04-27 2.32 2.16 2.31 2.23 974500.0 2.23
2020-04-24 2.38 2.15 2.35 2.25 1722200.0 2.25
2020-04-23 2.59 1.96 2.02 2.35 5173300.0 2.35
2020-04-22 1.97 1.83 1.93 1.89 995400.0 1.89
2020-04-21 1.95 1.77 1.88 1.93 1001600.0 1.93
2020-04-20 2.09 1.88 2.04 1.9 1663300.0 1.9
2020-04-17 2.06 1.85 1.9 2.06 1532900.0 2.06
2020-04-16 2.06 1.81 2.03 1.87 1493100.0 1.87
2020-04-15 2.14 1.72 1.87 2.08 2267500.0 2.08
2020-04-14 2.25 1.85 2.18 1.96 1667000.0 1.96
2020-04-13 2.08 1.49 1.5 2.04 4847300.0 2.04
2020-04-09 1.51 1.33 1.33 1.47 2195100.0 1.47
2020-04-08 1.29 1.13 1.14 1.28 1494600.0 1.28
2020-04-07 1.19 1.12 1.19 1.16 1099600.0 1.16
2020-04-06 1.2 1.12 1.16 1.13 1293100.0 1.13
2020-04-03 1.17 1.07 1.15 1.16 1231800.0 1.16
2020-04-02 1.44 1.1 1.41 1.2 8885500.0 1.2
2020-04-01 1.17 1.0 1.13 1.02 788600.0 1.02
2020-03-31 1.23 1.14 1.21 1.17 498000.0 1.17
2020-03-30 1.33 1.13 1.33 1.15 927900.0 1.15
2020-03-27 1.35 1.21 1.26 1.3 1897200.0 1.3
2020-03-26 1.31 1.19 1.25 1.24 1764100.0 1.24
2020-03-25 1.28 1.15 1.2 1.22 1588100.0 1.22
2020-03-24 1.25 1.11 1.25 1.18 980600.0 1.18
2020-03-23 1.26 1.09 1.19 1.12 591300.0 1.12
2020-03-20 1.31 1.15 1.15 1.19 1261900.0 1.19
2020-03-19 1.16 0.96 0.97 1.14 699900.0 1.14
2020-03-18 1.16 0.96 1.01 1.03 911200.0 1.03
2020-03-17 1.16 1.03 1.12 1.11 1702900.0 1.11
2020-03-16 1.16 1.0 1.15 1.09 1127100.0 1.09
2020-03-13 1.42 1.1 1.12 1.21 1018800.0 1.21
2020-03-12 1.23 0.96 0.96 1.03 1203500.0 1.03
2020-03-11 1.56 1.19 1.5 1.21 1239300.0 1.21
2020-03-10 1.74 1.47 1.61 1.49 935900.0 1.49
2020-03-09 1.89 1.59 1.89 1.59 1225000.0 1.59
2020-03-06 2.11 1.96 1.97 1.99 380000.0 1.99
2020-03-05 2.13 1.91 2.1 2.01 1188600.0 2.01
2020-03-04 2.22 2.01 2.1 2.13 862700.0 2.13
2020-03-03 2.09 1.97 2.09 2.06 367100.0 2.06
2020-03-02 2.17 2.0 2.1 2.06 784600.0 2.06
2020-02-28 2.09 1.85 1.88 2.08 635700.0 2.08
2020-02-27 2.11 1.9 2.1 2.01 944700.0 2.01
2020-02-26 2.18 2.01 2.14 2.12 1028400.0 2.12
2020-02-25 2.1 1.82 1.97 2.07 986100.0 2.07
2020-02-24 1.93 1.75 1.75 1.92 552000.0 1.92
2020-02-21 1.85 1.75 1.85 1.82 594200.0 1.82
2020-02-20 1.9 1.7 1.73 1.85 1021600.0 1.85
2020-02-19 1.9 1.67 1.9 1.69 1404200.0 1.69
2020-02-18 1.97 1.88 1.92 1.89 701100.0 1.89