Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.730
+0.200 (13.07%)
Apr 1, 2025, 4:00 PM EDT - Market open
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2 |
| Apr 1, 2025 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | 2.61% | 202 |
| Mar 31, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -17.30% | 694 |
| Mar 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -13.95% | 118 |
| Mar 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 51 |
| Mar 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50 |
| Mar 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50 |
| Mar 21, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | -6.11% | 432 |
| Mar 20, 2025 | 2.30 | 2.30 | 1.77 | 2.29 | 2.29 | 0.88% | 4,399 |
| Mar 19, 2025 | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | -5.42% | 815 |
| Mar 18, 2025 | 2.90 | 3.39 | 2.40 | 2.40 | 2.40 | -25.00% | 8,777 |
| Mar 17, 2025 | 2.34 | 3.79 | 2.06 | 3.20 | 3.20 | 46.12% | 38,205 |
| Mar 14, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 7.35% | 417 |
| Mar 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -20.93% | 499 |
| Mar 12, 2025 | 2.55 | 2.58 | 2.36 | 2.58 | 2.58 | 10.26% | 4,552 |
| Mar 11, 2025 | 2.78 | 2.91 | 1.78 | 2.34 | 2.34 | -11.70% | 8,002 |
| Mar 10, 2025 | 3.19 | 3.80 | 2.51 | 2.65 | 2.65 | 6.00% | 27,584 |
| Mar 7, 2025 | 2.94 | 3.89 | 2.32 | 2.50 | 2.50 | -14.68% | 22,404 |
| Mar 6, 2025 | 2.71 | 3.89 | 2.67 | 2.93 | 2.93 | 8.12% | 22,821 |
| Mar 5, 2025 | 2.79 | 3.42 | 2.62 | 2.71 | 2.71 | 17.83% | 11,896 |
| Mar 4, 2025 | 2.42 | 3.31 | 2.30 | 2.30 | 2.30 | 1.77% | 8,237 |
| Mar 3, 2025 | 2.75 | 3.89 | 2.23 | 2.26 | 2.26 | -27.10% | 21,989 |
| Feb 28, 2025 | 2.76 | 3.78 | 2.75 | 3.10 | 3.10 | -3.13% | 3,811 |
| Feb 27, 2025 | 3.06 | 3.60 | 3.00 | 3.20 | 3.20 | 15.94% | 6,923 |
| Feb 26, 2025 | 3.10 | 3.39 | 2.76 | 2.76 | 2.76 | 9.96% | 4,156 |
| Feb 25, 2025 | 3.60 | 4.00 | 2.40 | 2.51 | 2.51 | -13.45% | 13,210 |
| Feb 24, 2025 | 1.73 | 3.99 | 1.47 | 2.90 | 2.90 | 102.80% | 13,712 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 20 |
| Feb 20, 2025 | 1.65 | 1.85 | 1.34 | 1.43 | 1.43 | -22.70% | 2,358 |
| Feb 19, 2025 | 1.58 | 1.85 | 1.58 | 1.85 | 1.85 | 16.35% | 6,444 |
| Feb 18, 2025 | 1.74 | 2.12 | 1.59 | 1.59 | 1.59 | -10.67% | 4,049 |
| Feb 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 115 |
| Feb 13, 2025 | 2.00 | 2.20 | 1.78 | 1.78 | 1.78 | 4.71% | 10,522 |
| Feb 12, 2025 | 1.74 | 2.11 | 1.56 | 1.70 | 1.70 | - | 11,470 |
| Feb 11, 2025 | 1.99 | 2.00 | 1.70 | 1.70 | 1.70 | -11.92% | 6,774 |
| Feb 10, 2025 | 1.86 | 2.61 | 1.86 | 1.93 | 1.93 | -14.22% | 17,354 |
| Feb 7, 2025 | 2.08 | 2.53 | 1.77 | 2.25 | 2.25 | 27.12% | 20,352 |
| Feb 6, 2025 | 2.09 | 2.10 | 1.77 | 1.77 | 1.77 | -9.23% | 3,067 |
| Feb 5, 2025 | 1.76 | 2.24 | 1.76 | 1.95 | 1.95 | -3.47% | 3,404 |
| Feb 4, 2025 | 2.20 | 2.45 | 2.02 | 2.02 | 2.02 | 13.48% | 13,944 |
| Feb 3, 2025 | 1.68 | 2.20 | 1.65 | 1.78 | 1.78 | -25.21% | 3,769 |
| Jan 31, 2025 | 3.13 | 3.15 | 2.01 | 2.38 | 2.38 | 8.18% | 18,917 |
| Jan 30, 2025 | 1.93 | 2.85 | 1.82 | 2.20 | 2.20 | 12.24% | 35,804 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.60 | 1.96 | 1.96 | 8.29% | 10,570 |
| Jan 28, 2025 | 2.02 | 2.02 | 1.52 | 1.81 | 1.81 | -9.95% | 17,905 |
| Jan 27, 2025 | 2.25 | 2.25 | 1.75 | 2.01 | 2.01 | -10.67% | 17,928 |
| Jan 24, 2025 | 4.00 | 4.79 | 1.99 | 2.25 | 2.25 | -44.17% | 41,698 |
| Jan 23, 2025 | 2.24 | 5.25 | 2.02 | 4.03 | 4.03 | 115.51% | 107,539 |
| Jan 22, 2025 | 1.50 | 2.16 | 1.50 | 1.87 | 1.87 | 44.96% | 105,367 |