Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
7.88
+0.05 (0.64%)
At close: Jun 27, 2025, 4:00 PM
7.77
-0.11 (-1.40%)
After-hours: Jun 27, 2025, 7:56 PM EDT

Nutriband Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.808.417.707.987.981.92%58,228
Jun 26, 20257.707.867.607.837.831.69%21,051
Jun 25, 20257.777.807.527.707.70-1.28%19,376
Jun 24, 20257.717.807.567.807.801.04%33,440
Jun 23, 20257.587.757.367.727.72-0.90%22,702
Jun 20, 20257.677.807.117.797.79-49,867
Jun 18, 20257.757.797.527.797.790.52%29,529
Jun 17, 20257.467.857.407.757.752.24%27,167
Jun 16, 20257.087.907.007.587.586.01%37,104
Jun 13, 20257.427.607.057.157.15-5.92%32,129
Jun 12, 20257.607.697.397.607.60-21,010
Jun 11, 20257.797.947.607.607.60-1.04%19,249
Jun 10, 20257.798.107.627.687.68-1.41%29,644
Jun 9, 20257.778.157.657.797.791.17%60,555
Jun 6, 20257.407.797.317.707.706.06%27,134
Jun 5, 20258.258.257.207.267.26-11.25%56,490
Jun 4, 20257.708.397.328.188.186.10%80,777
Jun 3, 20258.408.897.717.717.71-4.93%159,355
Jun 2, 20258.208.557.088.118.1124.77%762,954
May 30, 20256.506.556.036.506.500.62%27,564
May 29, 20256.466.506.066.466.462.38%39,545
May 28, 20255.916.505.916.316.315.52%69,691
May 27, 20255.516.205.425.985.989.12%60,998
May 23, 20255.575.755.325.485.48-4.36%21,969
May 22, 20255.305.845.245.735.736.90%26,883
May 21, 20255.625.645.305.365.36-4.11%22,711
May 20, 20255.615.745.525.595.59-2.10%10,946
May 19, 20255.515.795.515.715.711.60%21,245
May 16, 20255.845.845.545.625.620.36%19,771
May 15, 20255.635.725.605.605.60-0.71%9,049
May 14, 20255.655.805.645.645.64-1.57%10,434
May 13, 20255.885.955.625.735.73-1.72%23,637
May 12, 20255.756.005.695.835.831.92%26,000
May 9, 20255.615.865.615.725.720.70%11,743
May 8, 20255.705.855.515.685.68-1.73%23,934
May 7, 20255.946.155.705.785.78-3.99%27,242
May 6, 20256.436.525.916.026.02-6.08%33,829
May 5, 20256.306.556.166.416.410.63%30,742
May 2, 20256.456.686.206.376.371.11%47,242
May 1, 20257.277.356.306.306.30-8.43%148,066
Apr 30, 20257.108.116.456.886.8821.13%615,360
Apr 29, 20255.605.795.425.685.68-2.74%21,497
Apr 28, 20255.336.665.335.845.849.77%53,938
Apr 25, 20255.425.485.305.325.32-8,835
Apr 24, 20255.285.635.285.325.321.72%9,621
Apr 23, 20255.075.395.075.235.233.36%14,099
Apr 22, 20255.185.185.035.065.06-1.17%4,031
Apr 21, 20255.015.205.005.125.121.39%6,132
Apr 17, 20255.055.155.025.055.050.40%3,593
Apr 16, 20254.835.054.835.035.032.44%8,425