Nutriband Inc. - Common Stock (NTRB)
5.3200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 26th, 9:46 AM EDT
Historical Prices For Nutriband Inc. - Common Stock (NTRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.42 | 5.48 | 5.30 | 5.32 | 8,835 | 5.32 |
| 4/24/2025 | 5.28 | 5.63 | 5.28 | 5.32 | 9,621 | 5.32 |
| 4/23/2025 | 5.07 | 5.39 | 5.07 | 5.23 | 14,099 | 5.23 |
| 4/22/2025 | 5.18 | 5.18 | 5.03 | 5.06 | 4,031 | 5.06 |
| 4/21/2025 | 5.01 | 5.20 | 5.00 | 5.12 | 6,132 | 5.12 |
| 4/17/2025 | 5.05 | 5.15 | 5.02 | 5.05 | 3,593 | 5.05 |
| 4/16/2025 | 4.83 | 5.05 | 4.83 | 5.03 | 8,425 | 5.03 |
| 4/15/2025 | 5.05 | 5.20 | 4.91 | 4.91 | 6,239 | 4.91 |
| 4/14/2025 | 4.88 | 5.15 | 4.86 | 4.96 | 13,372 | 4.96 |
| 4/11/2025 | 4.72 | 4.80 | 4.59 | 4.72 | 10,827 | 4.72 |
| 4/10/2025 | 4.98 | 4.98 | 4.58 | 4.72 | 14,900 | 4.72 |
| 4/09/2025 | 4.91 | 5.00 | 4.71 | 4.97 | 21,022 | 4.97 |
| 4/08/2025 | 5.25 | 5.40 | 5.00 | 5.00 | 13,699 | 5.00 |
| 4/07/2025 | 5.23 | 5.30 | 4.51 | 5.09 | 43,806 | 5.09 |
| 4/04/2025 | 5.50 | 5.66 | 5.40 | 5.40 | 7,340 | 5.40 |
| 4/03/2025 | 5.56 | 5.72 | 5.47 | 5.50 | 7,585 | 5.50 |
| 4/02/2025 | 5.56 | 5.92 | 5.51 | 5.77 | 11,195 | 5.77 |
| 4/01/2025 | 6.05 | 6.21 | 5.60 | 5.78 | 24,636 | 5.78 |
| 3/31/2025 | 6.21 | 6.24 | 6.00 | 6.13 | 17,818 | 6.13 |
| 3/28/2025 | 6.46 | 6.70 | 6.21 | 6.26 | 13,016 | 6.26 |
| 3/27/2025 | 6.60 | 6.69 | 6.38 | 6.57 | 7,963 | 6.57 |
| 3/26/2025 | 6.70 | 6.79 | 6.60 | 6.61 | 8,863 | 6.61 |
| 3/25/2025 | 6.85 | 6.85 | 6.73 | 6.80 | 4,516 | 6.80 |
| 3/24/2025 | 6.80 | 6.83 | 6.60 | 6.83 | 19,280 | 6.83 |
| 3/21/2025 | 6.74 | 6.90 | 6.54 | 6.73 | 30,542 | 6.73 |
| 3/20/2025 | 6.53 | 6.80 | 6.52 | 6.72 | 15,925 | 6.72 |
| 3/19/2025 | 6.69 | 6.69 | 6.37 | 6.54 | 6,879 | 6.54 |
| 3/18/2025 | 6.71 | 6.75 | 6.43 | 6.59 | 6,878 | 6.59 |
| 3/17/2025 | 6.11 | 6.65 | 6.11 | 6.57 | 16,600 | 6.57 |
| 3/14/2025 | 6.18 | 6.30 | 6.18 | 6.20 | 6,482 | 6.20 |
| 3/13/2025 | 6.43 | 6.48 | 6.12 | 6.12 | 9,261 | 6.12 |
| 3/12/2025 | 6.06 | 6.49 | 6.05 | 6.36 | 19,155 | 6.36 |
| 3/11/2025 | 6.23 | 6.46 | 6.00 | 6.10 | 30,515 | 6.10 |
| 3/10/2025 | 6.57 | 6.75 | 6.24 | 6.25 | 44,459 | 6.25 |
| 3/07/2025 | 6.83 | 6.99 | 6.23 | 6.51 | 62,188 | 6.51 |
| 3/06/2025 | 6.88 | 7.05 | 6.76 | 6.89 | 27,896 | 6.89 |
| 3/05/2025 | 6.91 | 7.03 | 6.82 | 6.95 | 24,870 | 6.95 |
| 3/04/2025 | 6.73 | 7.08 | 6.67 | 6.96 | 43,702 | 6.96 |
| 3/03/2025 | 6.77 | 7.22 | 6.76 | 6.88 | 50,698 | 6.88 |
| 2/28/2025 | 7.08 | 7.41 | 6.86 | 7.27 | 41,058 | 7.27 |
| 2/27/2025 | 7.36 | 7.50 | 7.13 | 7.21 | 28,424 | 7.21 |
| 2/26/2025 | 7.01 | 7.53 | 7.01 | 7.39 | 32,149 | 7.39 |
| 2/25/2025 | 7.60 | 7.75 | 6.65 | 6.89 | 80,243 | 6.89 |
| 2/24/2025 | 7.48 | 8.15 | 7.30 | 7.60 | 110,224 | 7.60 |
| 2/21/2025 | 7.47 | 7.63 | 7.25 | 7.46 | 47,906 | 7.46 |
| 2/20/2025 | 7.20 | 7.43 | 7.00 | 7.38 | 57,813 | 7.38 |
| 2/19/2025 | 6.69 | 7.24 | 6.69 | 7.18 | 68,306 | 7.18 |
| 2/18/2025 | 6.68 | 7.10 | 6.68 | 6.80 | 143,548 | 6.80 |
| 2/14/2025 | 7.50 | 7.81 | 6.91 | 7.12 | 119,664 | 7.12 |
| 2/13/2025 | 8.00 | 8.24 | 7.20 | 7.57 | 712,717 | 7.57 |
| 2/12/2025 | 6.90 | 7.12 | 6.52 | 7.12 | 107,660 | 7.12 |
| 2/11/2025 | 7.15 | 7.15 | 6.77 | 6.93 | 99,537 | 6.93 |
| 2/10/2025 | 7.71 | 7.89 | 7.01 | 7.15 | 163,271 | 7.15 |
| 2/07/2025 | 7.40 | 8.86 | 7.40 | 7.81 | 898,958 | 7.81 |
| 2/06/2025 | 7.27 | 7.29 | 6.39 | 6.67 | 209,244 | 6.67 |
| 2/05/2025 | 7.72 | 7.99 | 7.14 | 7.30 | 60,664 | 7.30 |
| 2/04/2025 | 7.45 | 8.17 | 7.43 | 7.78 | 58,175 | 7.78 |
| 2/03/2025 | 7.99 | 8.20 | 7.34 | 7.36 | 87,660 | 7.36 |
| 1/31/2025 | 8.01 | 8.54 | 7.70 | 8.29 | 110,481 | 8.29 |
| 1/30/2025 | 7.21 | 8.35 | 7.21 | 7.90 | 123,078 | 7.90 |
| 1/29/2025 | 7.91 | 7.91 | 7.10 | 7.31 | 90,842 | 7.31 |
| 1/28/2025 | 8.07 | 8.10 | 7.25 | 7.88 | 171,997 | 7.88 |
| 1/27/2025 | 8.00 | 8.47 | 7.01 | 7.96 | 269,436 | 7.96 |