Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
5.32
+0.09 (1.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Nutriband Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.285.635.285.325.321.72%9,599
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
Apr 15, 20255.055.204.914.914.91-1.01%6,239
Apr 14, 20254.885.154.864.964.965.08%13,374
Apr 11, 20254.724.804.594.724.72-10,827
Apr 10, 20254.984.984.584.724.72-5.03%14,900
Apr 9, 20254.915.004.714.974.97-0.60%21,022
Apr 8, 20255.255.405.005.005.00-1.77%13,700
Apr 7, 20255.235.304.515.095.09-5.74%43,806
Apr 4, 20255.505.665.405.405.40-1.82%7,340
Apr 3, 20255.565.735.475.505.50-4.68%7,590
Apr 2, 20255.565.925.515.775.77-0.17%11,200
Apr 1, 20256.056.215.605.785.78-5.71%24,736
Mar 31, 20256.216.246.016.136.13-2.08%17,818
Mar 28, 20256.466.706.216.266.26-4.72%13,016
Mar 27, 20256.606.696.386.576.57-0.61%7,978
Mar 26, 20256.706.796.606.616.61-2.79%8,873
Mar 25, 20256.856.856.736.806.80-0.44%4,516
Mar 24, 20256.806.836.606.836.831.49%19,280
Mar 21, 20256.746.906.546.736.730.15%30,542
Mar 20, 20256.536.806.526.726.722.75%16,025
Mar 19, 20256.696.696.376.546.54-0.76%6,879
Mar 18, 20256.716.756.436.596.590.30%6,878
Mar 17, 20256.116.656.116.576.575.97%16,700
Mar 14, 20256.186.306.186.206.201.31%6,482
Mar 13, 20256.436.486.126.126.12-3.77%9,262
Mar 12, 20256.066.496.056.366.364.26%19,155
Mar 11, 20256.236.466.006.106.10-2.40%30,518
Mar 10, 20256.576.756.246.256.25-3.99%44,457
Mar 7, 20256.836.996.236.516.51-5.52%62,188
Mar 6, 20256.887.056.766.896.89-0.86%27,996
Mar 5, 20256.917.036.826.956.95-0.14%24,872
Mar 4, 20256.737.086.676.966.961.16%43,705
Mar 3, 20256.777.236.766.886.88-5.36%50,709
Feb 28, 20257.087.416.867.277.270.83%41,058
Feb 27, 20257.367.507.137.217.21-2.50%28,424
Feb 26, 20257.017.537.017.407.407.33%32,178
Feb 25, 20257.607.756.656.896.89-9.34%80,265
Feb 24, 20257.488.157.307.607.601.88%110,245
Feb 21, 20257.477.637.257.467.461.08%47,906
Feb 20, 20257.207.437.007.387.382.79%57,962
Feb 19, 20256.697.246.697.187.185.59%68,457
Feb 18, 20256.687.106.686.806.80-4.49%143,580
Feb 14, 20257.507.816.917.127.12-5.94%119,664
Feb 13, 20258.008.247.207.577.576.32%714,270
Feb 12, 20256.907.126.527.127.122.74%110,415