Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
5.78
-0.35 (-5.71%)
At close: Apr 1, 2025, 4:00 PM
5.80
+0.02 (0.35%)
After-hours: Apr 1, 2025, 4:05 PM EDT
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.01 | 6.21 | 5.79 | 5.94 | - | -3.16% | 15,034 |
| Mar 31, 2025 | 6.21 | 6.24 | 6.01 | 6.13 | 6.13 | -2.08% | 17,818 |
| Mar 28, 2025 | 6.46 | 6.70 | 6.21 | 6.26 | 6.26 | -4.72% | 13,016 |
| Mar 27, 2025 | 6.60 | 6.69 | 6.38 | 6.57 | 6.57 | -0.61% | 7,978 |
| Mar 26, 2025 | 6.70 | 6.79 | 6.60 | 6.61 | 6.61 | -2.79% | 8,873 |
| Mar 25, 2025 | 6.85 | 6.85 | 6.73 | 6.80 | 6.80 | -0.44% | 4,516 |
| Mar 24, 2025 | 6.80 | 6.83 | 6.60 | 6.83 | 6.83 | 1.49% | 19,280 |
| Mar 21, 2025 | 6.74 | 6.90 | 6.54 | 6.73 | 6.73 | 0.15% | 30,542 |
| Mar 20, 2025 | 6.53 | 6.80 | 6.52 | 6.72 | 6.72 | 2.75% | 16,025 |
| Mar 19, 2025 | 6.69 | 6.69 | 6.37 | 6.54 | 6.54 | -0.76% | 6,879 |
| Mar 18, 2025 | 6.71 | 6.75 | 6.43 | 6.59 | 6.59 | 0.30% | 6,878 |
| Mar 17, 2025 | 6.11 | 6.65 | 6.11 | 6.57 | 6.57 | 5.97% | 16,700 |
| Mar 14, 2025 | 6.18 | 6.30 | 6.18 | 6.20 | 6.20 | 1.31% | 6,482 |
| Mar 13, 2025 | 6.43 | 6.48 | 6.12 | 6.12 | 6.12 | -3.77% | 9,262 |
| Mar 12, 2025 | 6.06 | 6.49 | 6.05 | 6.36 | 6.36 | 4.26% | 19,155 |
| Mar 11, 2025 | 6.23 | 6.46 | 6.00 | 6.10 | 6.10 | -2.40% | 30,518 |
| Mar 10, 2025 | 6.57 | 6.75 | 6.24 | 6.25 | 6.25 | -3.99% | 44,457 |
| Mar 7, 2025 | 6.83 | 6.99 | 6.23 | 6.51 | 6.51 | -5.52% | 62,188 |
| Mar 6, 2025 | 6.88 | 7.05 | 6.76 | 6.89 | 6.89 | -0.86% | 27,996 |
| Mar 5, 2025 | 6.91 | 7.03 | 6.82 | 6.95 | 6.95 | -0.14% | 24,872 |
| Mar 4, 2025 | 6.73 | 7.08 | 6.67 | 6.96 | 6.96 | 1.16% | 43,705 |
| Mar 3, 2025 | 6.77 | 7.23 | 6.76 | 6.88 | 6.88 | -5.36% | 50,709 |
| Feb 28, 2025 | 7.08 | 7.41 | 6.86 | 7.27 | 7.27 | 0.83% | 41,058 |
| Feb 27, 2025 | 7.36 | 7.50 | 7.13 | 7.21 | 7.21 | -2.50% | 28,424 |
| Feb 26, 2025 | 7.01 | 7.53 | 7.01 | 7.40 | 7.40 | 7.33% | 32,178 |
| Feb 25, 2025 | 7.60 | 7.75 | 6.65 | 6.89 | 6.89 | -9.34% | 80,265 |
| Feb 24, 2025 | 7.48 | 8.15 | 7.30 | 7.60 | 7.60 | 1.88% | 110,245 |
| Feb 21, 2025 | 7.47 | 7.63 | 7.25 | 7.46 | 7.46 | 1.08% | 47,906 |
| Feb 20, 2025 | 7.20 | 7.43 | 7.00 | 7.38 | 7.38 | 2.79% | 57,962 |
| Feb 19, 2025 | 6.69 | 7.24 | 6.69 | 7.18 | 7.18 | 5.59% | 68,457 |
| Feb 18, 2025 | 6.68 | 7.10 | 6.68 | 6.80 | 6.80 | -4.49% | 143,580 |
| Feb 14, 2025 | 7.50 | 7.81 | 6.91 | 7.12 | 7.12 | -5.94% | 119,664 |
| Feb 13, 2025 | 8.00 | 8.24 | 7.20 | 7.57 | 7.57 | 6.32% | 714,270 |
| Feb 12, 2025 | 6.90 | 7.12 | 6.52 | 7.12 | 7.12 | 2.74% | 110,415 |
| Feb 11, 2025 | 7.15 | 7.15 | 6.77 | 6.93 | 6.93 | -3.08% | 99,601 |
| Feb 10, 2025 | 7.71 | 7.89 | 7.01 | 7.15 | 7.15 | -8.45% | 164,044 |
| Feb 7, 2025 | 7.40 | 8.86 | 7.40 | 7.81 | 7.81 | 17.09% | 898,958 |
| Feb 6, 2025 | 7.27 | 7.29 | 6.39 | 6.67 | 6.67 | -8.63% | 209,754 |
| Feb 5, 2025 | 7.72 | 7.99 | 7.14 | 7.30 | 7.30 | -6.17% | 60,994 |
| Feb 4, 2025 | 7.45 | 8.17 | 7.43 | 7.78 | 7.78 | 5.71% | 58,184 |
| Feb 3, 2025 | 7.99 | 8.20 | 7.34 | 7.36 | 7.36 | -11.22% | 88,281 |
| Jan 31, 2025 | 8.01 | 8.54 | 7.70 | 8.29 | 8.29 | 4.94% | 110,481 |
| Jan 30, 2025 | 7.21 | 8.35 | 7.21 | 7.90 | 7.90 | 8.07% | 123,129 |
| Jan 29, 2025 | 7.91 | 7.91 | 7.10 | 7.31 | 7.31 | -7.23% | 90,907 |
| Jan 28, 2025 | 8.07 | 8.10 | 7.25 | 7.88 | 7.88 | -1.01% | 172,123 |
| Jan 27, 2025 | 8.00 | 8.47 | 7.01 | 7.96 | 7.96 | -6.68% | 269,687 |
| Jan 24, 2025 | 9.90 | 10.50 | 8.25 | 8.53 | 8.53 | -13.84% | 719,718 |
| Jan 23, 2025 | 8.00 | 11.78 | 7.95 | 9.90 | 9.90 | 34.88% | 3,100,845 |
| Jan 22, 2025 | 6.59 | 8.18 | 6.21 | 7.34 | 7.34 | 40.88% | 4,344,471 |
| Jan 21, 2025 | 3.96 | 5.23 | 3.96 | 5.21 | 5.21 | 26.73% | 73,366 |