Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
6.19
+0.02 (0.32%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Nutriband Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.186.316.006.196.190.32%14,466
Oct 30, 20246.256.326.046.176.17-2.83%4,633
Oct 29, 20246.286.406.036.356.350.79%6,800
Oct 28, 20245.616.305.546.306.309.76%28,634
Oct 25, 20245.755.775.245.745.740.53%23,500
Oct 24, 20245.816.075.305.715.71-4.36%41,900
Oct 23, 20245.766.405.765.975.972.58%13,600
Oct 22, 20246.136.375.525.825.82-8.06%18,822
Oct 21, 20246.726.746.086.336.33-3.36%26,939
Oct 18, 20247.107.236.396.556.55-7.75%40,500
Oct 17, 20247.427.877.077.107.10-5.59%40,800
Oct 16, 20247.697.697.057.527.52-0.79%43,121
Oct 15, 20248.128.497.307.587.58-6.30%31,600
Oct 14, 20247.988.147.608.098.092.28%28,000
Oct 11, 20247.198.257.007.917.9111.41%51,249
Oct 10, 20246.927.256.607.107.103.20%45,600
Oct 9, 20246.287.156.176.886.8810.79%45,245
Oct 8, 20246.226.956.216.216.21-0.96%34,200
Oct 7, 20245.796.345.756.276.274.50%25,900
Oct 4, 20246.016.015.756.006.002.56%5,400
Oct 3, 20245.815.905.755.855.85-2.01%4,526
Oct 2, 20245.906.095.705.975.97-0.67%7,213
Oct 1, 20246.056.105.716.016.01-0.66%35,300
Sep 30, 20245.906.125.846.056.050.67%20,900
Sep 27, 20246.226.445.826.016.01-4.45%37,039
Sep 26, 20246.626.656.196.296.29-2.78%29,011
Sep 25, 20246.856.856.306.476.47-3.43%30,800
Sep 24, 20246.887.096.246.706.70-0.30%75,544
Sep 23, 20246.357.746.316.726.728.91%138,949
Sep 20, 20245.706.245.606.176.1710.18%129,390
Sep 19, 20245.946.485.295.605.6010.24%158,327
Sep 18, 20245.915.985.005.085.08-9.61%44,828
Sep 17, 20244.735.884.735.625.6224.34%90,079
Sep 16, 20244.554.694.234.524.521.12%28,700
Sep 13, 20244.304.724.304.474.472.29%17,500
Sep 12, 20243.884.463.884.374.3713.80%19,735
Sep 11, 20243.884.073.753.843.84-0.78%29,738
Sep 10, 20244.014.043.823.873.87-5.38%17,300
Sep 9, 20244.654.713.924.094.09-7.67%24,744
Sep 6, 20244.184.634.054.434.436.24%33,900
Sep 5, 20244.304.314.154.174.17-2.11%6,162
Sep 4, 20244.704.704.004.264.26-9.55%42,330
Sep 3, 20244.084.743.994.714.7115.44%43,432
Aug 30, 20244.194.444.004.084.08-4.00%42,000
Aug 29, 20244.454.734.134.254.25-5.13%24,900
Aug 28, 20245.465.544.294.484.48-19.13%49,724
Aug 27, 20245.505.545.505.545.540.91%9,800
Aug 26, 20245.325.765.325.495.491.48%25,804
Aug 23, 20245.835.835.245.415.41-7.52%15,200
Aug 22, 20245.845.855.535.855.851.56%8,634
Aug 21, 20245.595.855.545.765.762.31%36,100
Aug 20, 20245.846.045.635.635.63-5.06%49,133
Aug 19, 20245.706.135.485.935.935.52%49,019
Aug 16, 20246.056.155.625.625.62-8.02%8,230
Aug 15, 20245.956.255.956.116.112.52%24,700
Aug 14, 20246.006.065.655.965.961.71%8,900
Aug 13, 20246.006.005.585.865.866.55%9,827
Aug 12, 20245.445.965.445.505.500.92%14,500
Aug 9, 20245.555.675.455.455.45-2.15%7,036
Aug 8, 20245.415.945.205.575.575.49%14,600
Aug 7, 20245.065.365.065.285.286.24%32,024
Aug 6, 20245.435.644.714.974.97-7.96%25,500
Aug 5, 20245.465.695.305.405.40-4.93%24,000
Aug 2, 20245.385.825.305.685.684.80%32,700
Aug 1, 20246.056.305.265.425.42-9.82%41,553
Jul 31, 20246.756.876.006.016.01-7.82%24,610
Jul 30, 20247.587.586.476.526.52-10.93%32,700
Jul 29, 20247.527.777.307.327.32-3.17%18,000
Jul 26, 20248.678.677.557.567.56-10.74%51,641
Jul 25, 20249.209.218.208.478.47-8.43%69,700
Jul 24, 20247.669.607.429.259.2519.51%127,641
Jul 23, 20247.669.157.497.747.743.48%73,000
Jul 22, 20247.357.757.327.487.483.31%48,617
Jul 19, 20246.677.336.427.247.2412.77%36,960
Jul 18, 20246.866.996.426.426.42-4.89%22,020
Jul 17, 20246.987.406.706.756.75-8.66%24,821
Jul 16, 20247.137.406.987.397.398.04%40,990
Jul 15, 20246.637.006.296.846.844.43%64,038
Jul 12, 20246.006.556.006.556.5510.08%61,863
Jul 11, 20245.986.055.905.955.951.02%12,825
Jul 10, 20245.996.065.895.895.89-1.83%4,949
Jul 9, 20245.886.085.886.006.000.33%10,834
Jul 8, 20245.906.085.715.985.982.22%29,299
Jul 5, 20245.625.895.505.855.852.99%30,852
Jul 3, 20245.736.005.605.685.68-3.57%26,333
Jul 2, 20246.056.055.675.895.89-1.67%34,579
Jul 1, 20245.435.995.255.995.9910.93%31,992
Jun 28, 20245.375.605.255.405.401.12%26,492
Jun 27, 20245.595.595.275.345.34-1.11%10,529
Jun 26, 20245.575.605.215.405.402.08%17,544
Jun 25, 20245.395.555.295.295.29-1.86%16,668
Jun 24, 20245.185.435.115.395.393.65%16,961
Jun 21, 20246.006.085.205.205.20-9.88%95,537
Jun 20, 20245.145.885.145.775.7711.18%53,431
Jun 18, 20245.485.485.115.195.19-5.12%33,671
Jun 17, 20245.526.015.315.475.472.05%17,465
Jun 14, 20245.985.985.365.365.36-10.67%25,078
Jun 13, 20246.036.085.846.006.00-1.15%21,068
Jun 12, 20245.896.085.736.076.073.23%22,351
Jun 11, 20245.885.895.465.885.884.81%23,900