Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
4.810
-0.130 (-2.63%)
Nov 22, 2024, 4:00 PM EST - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.99 | 5.04 | 4.74 | 4.81 | 4.81 | -2.63% | 12,446 |
| Nov 21, 2024 | 4.91 | 5.14 | 4.71 | 4.94 | 4.94 | -0.80% | 9,210 |
| Nov 20, 2024 | 4.90 | 5.11 | 4.80 | 4.98 | 4.98 | 1.43% | 12,886 |
| Nov 19, 2024 | 4.71 | 5.12 | 4.71 | 4.91 | 4.91 | -1.01% | 11,118 |
| Nov 18, 2024 | 4.72 | 5.00 | 4.64 | 4.96 | 4.96 | 4.86% | 17,091 |
| Nov 15, 2024 | 4.75 | 5.03 | 4.67 | 4.73 | 4.73 | -3.27% | 11,180 |
| Nov 14, 2024 | 4.98 | 4.98 | 4.73 | 4.89 | 4.89 | 1.66% | 8,439 |
| Nov 13, 2024 | 5.00 | 5.11 | 4.63 | 4.81 | 4.81 | -4.75% | 19,319 |
| Nov 12, 2024 | 4.97 | 5.33 | 4.90 | 5.05 | 5.05 | 3.70% | 24,426 |
| Nov 11, 2024 | 5.19 | 5.32 | 4.68 | 4.87 | 4.87 | -8.63% | 35,818 |
| Nov 8, 2024 | 5.55 | 5.69 | 5.10 | 5.33 | 5.33 | -4.14% | 15,563 |
| Nov 7, 2024 | 5.65 | 5.65 | 5.40 | 5.56 | 5.56 | -1.59% | 10,567 |
| Nov 6, 2024 | 5.41 | 5.65 | 5.32 | 5.65 | 5.65 | 6.60% | 13,199 |
| Nov 5, 2024 | 5.50 | 5.78 | 5.30 | 5.30 | 5.30 | -8.78% | 34,598 |
| Nov 4, 2024 | 5.68 | 5.95 | 5.68 | 5.81 | 5.81 | -2.02% | 9,711 |
| Nov 1, 2024 | 6.15 | 6.34 | 5.93 | 5.93 | 5.93 | -4.20% | 4,430 |
| Oct 31, 2024 | 6.18 | 6.32 | 6.00 | 6.19 | 6.19 | 0.32% | 14,466 |
| Oct 30, 2024 | 6.25 | 6.32 | 6.04 | 6.17 | 6.17 | -2.83% | 4,633 |
| Oct 29, 2024 | 6.28 | 6.40 | 6.03 | 6.35 | 6.35 | 0.79% | 6,757 |
| Oct 28, 2024 | 5.61 | 6.30 | 5.54 | 6.30 | 6.30 | 9.76% | 28,634 |
| Oct 25, 2024 | 5.75 | 5.77 | 5.24 | 5.74 | 5.74 | 0.53% | 23,458 |
| Oct 24, 2024 | 5.81 | 6.07 | 5.30 | 5.71 | 5.71 | -4.36% | 41,886 |
| Oct 23, 2024 | 5.76 | 6.40 | 5.76 | 5.97 | 5.97 | 2.58% | 13,583 |
| Oct 22, 2024 | 6.13 | 6.37 | 5.52 | 5.82 | 5.82 | -8.06% | 18,822 |
| Oct 21, 2024 | 6.72 | 6.74 | 6.08 | 6.33 | 6.33 | -3.36% | 26,939 |
| Oct 18, 2024 | 7.10 | 7.23 | 6.39 | 6.55 | 6.55 | -7.75% | 40,481 |
| Oct 17, 2024 | 7.42 | 7.87 | 7.07 | 7.10 | 7.10 | -5.59% | 40,751 |
| Oct 16, 2024 | 7.69 | 7.69 | 7.05 | 7.52 | 7.52 | -0.79% | 43,121 |
| Oct 15, 2024 | 8.12 | 8.49 | 7.30 | 7.58 | 7.58 | -6.30% | 31,564 |
| Oct 14, 2024 | 7.98 | 8.14 | 7.60 | 8.09 | 8.09 | 2.28% | 27,991 |
| Oct 11, 2024 | 7.19 | 8.25 | 7.00 | 7.91 | 7.91 | 11.41% | 51,249 |
| Oct 10, 2024 | 6.92 | 7.25 | 6.60 | 7.10 | 7.10 | 3.20% | 45,586 |
| Oct 9, 2024 | 6.28 | 7.15 | 6.17 | 6.88 | 6.88 | 10.79% | 45,245 |
| Oct 8, 2024 | 6.22 | 6.95 | 6.21 | 6.21 | 6.21 | -0.96% | 34,156 |
| Oct 7, 2024 | 5.79 | 6.34 | 5.75 | 6.27 | 6.27 | 4.50% | 25,863 |
| Oct 4, 2024 | 6.01 | 6.01 | 5.75 | 6.00 | 6.00 | 2.56% | 5,372 |
| Oct 3, 2024 | 5.81 | 5.90 | 5.75 | 5.85 | 5.85 | -2.01% | 4,526 |
| Oct 2, 2024 | 5.90 | 6.09 | 5.70 | 5.97 | 5.97 | -0.67% | 7,213 |
| Oct 1, 2024 | 6.05 | 6.10 | 5.71 | 6.01 | 6.01 | -0.66% | 35,266 |
| Sep 30, 2024 | 5.90 | 6.12 | 5.84 | 6.05 | 6.05 | 0.67% | 20,879 |
| Sep 27, 2024 | 6.22 | 6.44 | 5.82 | 6.01 | 6.01 | -4.45% | 37,039 |
| Sep 26, 2024 | 6.62 | 6.65 | 6.19 | 6.29 | 6.29 | -2.78% | 29,011 |
| Sep 25, 2024 | 6.85 | 6.85 | 6.30 | 6.47 | 6.47 | -3.43% | 30,774 |
| Sep 24, 2024 | 6.88 | 7.09 | 6.24 | 6.70 | 6.70 | -0.30% | 75,544 |
| Sep 23, 2024 | 6.35 | 7.74 | 6.31 | 6.72 | 6.72 | 8.91% | 138,949 |
| Sep 20, 2024 | 5.70 | 6.24 | 5.60 | 6.17 | 6.17 | 10.18% | 129,390 |
| Sep 19, 2024 | 5.94 | 6.48 | 5.29 | 5.60 | 5.60 | 10.24% | 158,327 |
| Sep 18, 2024 | 5.91 | 5.98 | 5.00 | 5.08 | 5.08 | -9.61% | 44,828 |
| Sep 17, 2024 | 4.73 | 5.88 | 4.73 | 5.62 | 5.62 | 24.34% | 90,079 |
| Sep 16, 2024 | 4.55 | 4.69 | 4.23 | 4.52 | 4.52 | 1.12% | 28,673 |
| Sep 13, 2024 | 4.30 | 4.72 | 4.30 | 4.47 | 4.47 | 2.29% | 17,483 |
| Sep 12, 2024 | 3.88 | 4.46 | 3.88 | 4.37 | 4.37 | 13.80% | 19,735 |
| Sep 11, 2024 | 3.88 | 4.07 | 3.75 | 3.84 | 3.84 | -0.78% | 29,738 |
| Sep 10, 2024 | 4.01 | 4.04 | 3.82 | 3.87 | 3.87 | -5.38% | 17,270 |
| Sep 9, 2024 | 4.65 | 4.71 | 3.92 | 4.09 | 4.09 | -7.67% | 24,744 |
| Sep 6, 2024 | 4.18 | 4.63 | 4.05 | 4.43 | 4.43 | 6.24% | 33,895 |
| Sep 5, 2024 | 4.30 | 4.31 | 4.15 | 4.17 | 4.17 | -2.11% | 6,162 |
| Sep 4, 2024 | 4.70 | 4.70 | 4.00 | 4.26 | 4.26 | -9.55% | 42,079 |
| Sep 3, 2024 | 4.08 | 4.74 | 3.99 | 4.71 | 4.71 | 15.44% | 43,425 |
| Aug 30, 2024 | 4.19 | 4.44 | 4.00 | 4.08 | 4.08 | -4.00% | 41,979 |
| Aug 29, 2024 | 4.45 | 4.73 | 4.13 | 4.25 | 4.25 | -5.13% | 24,894 |
| Aug 28, 2024 | 5.46 | 5.54 | 4.29 | 4.48 | 4.48 | -19.13% | 49,724 |
| Aug 27, 2024 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.91% | 9,760 |
| Aug 26, 2024 | 5.32 | 5.76 | 5.32 | 5.49 | 5.49 | 1.48% | 25,804 |
| Aug 23, 2024 | 5.83 | 5.83 | 5.24 | 5.41 | 5.41 | -7.52% | 15,185 |
| Aug 22, 2024 | 5.84 | 5.85 | 5.53 | 5.85 | 5.85 | 1.60% | 8,634 |
| Aug 21, 2024 | 5.59 | 5.85 | 5.54 | 5.76 | 5.76 | 2.27% | 36,096 |
| Aug 20, 2024 | 5.84 | 6.04 | 5.63 | 5.63 | 5.63 | -5.06% | 49,133 |
| Aug 19, 2024 | 5.70 | 6.13 | 5.48 | 5.93 | 5.93 | 5.52% | 49,019 |
| Aug 16, 2024 | 6.05 | 6.15 | 5.62 | 5.62 | 5.62 | -8.02% | 8,230 |
| Aug 15, 2024 | 5.95 | 6.25 | 5.95 | 6.11 | 6.11 | 2.52% | 24,652 |
| Aug 14, 2024 | 6.00 | 6.06 | 5.65 | 5.96 | 5.96 | 1.71% | 8,886 |
| Aug 13, 2024 | 6.00 | 6.00 | 5.58 | 5.86 | 5.86 | 6.55% | 9,827 |
| Aug 12, 2024 | 5.44 | 5.96 | 5.44 | 5.50 | 5.50 | 0.92% | 14,459 |
| Aug 9, 2024 | 5.55 | 5.67 | 5.45 | 5.45 | 5.45 | -2.15% | 7,036 |
| Aug 8, 2024 | 5.41 | 5.94 | 5.20 | 5.57 | 5.57 | 5.49% | 14,575 |
| Aug 7, 2024 | 5.06 | 5.36 | 5.06 | 5.28 | 5.28 | 6.24% | 32,024 |
| Aug 6, 2024 | 5.43 | 5.64 | 4.71 | 4.97 | 4.97 | -7.96% | 25,476 |
| Aug 5, 2024 | 5.46 | 5.69 | 5.30 | 5.40 | 5.40 | -4.93% | 23,973 |
| Aug 2, 2024 | 5.38 | 5.82 | 5.30 | 5.68 | 5.68 | 4.80% | 32,666 |
| Aug 1, 2024 | 6.05 | 6.30 | 5.26 | 5.42 | 5.42 | -9.82% | 41,553 |
| Jul 31, 2024 | 6.75 | 6.87 | 6.00 | 6.01 | 6.01 | -7.82% | 24,610 |
| Jul 30, 2024 | 7.58 | 7.58 | 6.47 | 6.52 | 6.52 | -10.93% | 32,694 |
| Jul 29, 2024 | 7.52 | 7.77 | 7.30 | 7.32 | 7.32 | -3.17% | 17,954 |
| Jul 26, 2024 | 8.67 | 8.67 | 7.55 | 7.56 | 7.56 | -10.74% | 51,641 |
| Jul 25, 2024 | 9.20 | 9.21 | 8.20 | 8.47 | 8.47 | -8.43% | 69,681 |
| Jul 24, 2024 | 7.66 | 9.60 | 7.42 | 9.25 | 9.25 | 19.51% | 127,641 |
| Jul 23, 2024 | 7.66 | 9.15 | 7.49 | 7.74 | 7.74 | 3.48% | 72,989 |
| Jul 22, 2024 | 7.35 | 7.75 | 7.32 | 7.48 | 7.48 | 3.31% | 48,617 |
| Jul 19, 2024 | 6.67 | 7.33 | 6.42 | 7.24 | 7.24 | 12.77% | 36,960 |
| Jul 18, 2024 | 6.86 | 6.99 | 6.42 | 6.42 | 6.42 | -4.89% | 22,020 |
| Jul 17, 2024 | 6.98 | 7.40 | 6.70 | 6.75 | 6.75 | -8.66% | 24,821 |
| Jul 16, 2024 | 7.13 | 7.40 | 6.98 | 7.39 | 7.39 | 8.04% | 40,990 |
| Jul 15, 2024 | 6.63 | 7.00 | 6.29 | 6.84 | 6.84 | 4.43% | 64,038 |
| Jul 12, 2024 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 10.08% | 61,863 |
| Jul 11, 2024 | 5.98 | 6.05 | 5.90 | 5.95 | 5.95 | 1.02% | 12,825 |
| Jul 10, 2024 | 5.99 | 6.06 | 5.89 | 5.89 | 5.89 | -1.83% | 4,949 |
| Jul 9, 2024 | 5.88 | 6.08 | 5.88 | 6.00 | 6.00 | 0.33% | 10,834 |
| Jul 8, 2024 | 5.90 | 6.08 | 5.71 | 5.98 | 5.98 | 2.22% | 29,299 |
| Jul 5, 2024 | 5.62 | 5.89 | 5.50 | 5.85 | 5.85 | 2.92% | 30,852 |