Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Nutriband Inc. (NTRBW)

Compare
3.1000
-0.0700
(-2.21%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252.76003.10002.76003.10003.10003,766
Feb 27, 20253.06003.60003.00003.20003.20006,900
Feb 26, 20253.10003.39002.76002.76002.76004,200
Feb 25, 20253.60004.00002.40002.51002.510013,200
Feb 24, 20251.72503.99001.47002.90002.900013,700
Feb 21, 20251.43001.43001.43001.43001.4300-
Feb 20, 20251.65001.85001.34001.43001.43002,400
Feb 19, 20251.58001.85001.58001.85001.85006,400
Feb 18, 20251.74002.12001.59001.59001.59004,000
Feb 14, 20251.78001.78001.78001.78001.7800-
Feb 13, 20252.00002.20001.78001.78001.780010,500
Feb 12, 20251.74002.11001.56001.70001.700011,500
Feb 11, 20251.99002.00001.70001.70001.70006,800
Feb 10, 20251.86002.61001.86001.93001.930017,400
Feb 7, 20252.08002.53001.77002.25002.250020,400
Feb 6, 20252.09002.10301.77001.77001.77003,100
Feb 5, 20251.76002.24001.76001.95001.95003,400
Feb 4, 20252.20002.45002.02002.02002.020013,900
Feb 3, 20251.68002.20001.65001.78001.78003,800
Jan 31, 20253.13203.15002.01002.38002.380018,900
Jan 30, 20251.93002.85001.82002.20002.200035,800
Jan 29, 20251.87002.00001.60001.96001.960010,600
Jan 28, 20252.02002.02001.52001.81001.810017,900
Jan 27, 20252.25002.25001.75002.01002.010017,900
Jan 24, 20254.00004.79001.99002.25002.250041,700
Jan 23, 20252.24005.25002.02004.03004.0300107,500
Jan 22, 20251.50002.16001.50001.87001.8700105,400
Jan 21, 20251.20001.29001.10001.29001.2900800
Jan 17, 20251.17001.17001.17001.17001.1700-
Jan 16, 20251.17001.18001.15001.17001.1700900
Jan 15, 20251.00001.24001.00001.18001.18004,900
Jan 14, 20251.29001.32001.25001.25001.25002,200
Jan 13, 20251.06001.38001.06001.27001.270038,700
Jan 10, 20251.70001.70001.60001.65001.65001,500
Jan 8, 20251.94001.94001.79001.79001.79001,100
Jan 7, 20251.66001.90001.60001.80001.80005,600
Jan 6, 20252.00002.00001.80001.80001.80001,400
Jan 3, 20251.70801.70801.70801.70801.7080-
Jan 2, 20251.99002.00001.70801.70801.70801,200
Dec 31, 20241.46001.55001.40001.40001.40001,300
Dec 30, 20241.90001.90001.90001.90001.9000-
Dec 27, 20241.90001.90001.90001.90001.9000-
Dec 26, 20241.90001.90001.90001.90001.9000-
Dec 24, 20241.90001.90001.90001.90001.9000-
Dec 23, 20241.90001.90001.90001.90001.9000200
Dec 20, 20241.56001.56001.56001.56001.5600-
Dec 19, 20241.56001.56001.56001.56001.5600-
Dec 18, 20241.56001.56001.56001.56001.5600100
Dec 17, 20241.47001.47001.47001.47001.4700-
Dec 16, 20241.47001.47001.47001.47001.4700-
Dec 13, 20241.47001.47001.47001.47001.4700-
Dec 12, 20241.47001.47001.41001.47001.4700700
Dec 11, 20241.60001.60001.60001.60001.6000-
Dec 10, 20241.60001.60001.60001.60001.6000-
Dec 9, 20241.60001.60001.60001.60001.6000-
Dec 6, 20241.60001.60001.60001.60001.6000-
Dec 5, 20241.60001.60001.60001.60001.6000-
Dec 4, 20241.59001.70001.37001.60001.60003,100
Dec 3, 20241.72001.85001.72001.85001.8500300
Dec 2, 20241.50002.39001.37001.71001.710025,000
Nov 29, 20241.50001.50001.50001.50001.5000-
Nov 27, 20241.50001.50001.50001.50001.5000-
Nov 26, 20241.50001.50001.50001.50001.5000-
Nov 25, 20241.50001.50001.50001.50001.5000-
Nov 22, 20241.50001.50001.50001.50001.5000-
Nov 21, 20241.75001.75001.00001.50001.50001,100
Nov 20, 20241.60001.94001.60001.80001.80009,100
Nov 19, 20241.55001.55001.55001.55001.5500600
Nov 18, 20241.59001.59001.59001.59001.5900-
Nov 15, 20241.38001.91000.75001.59001.59008,700
Nov 14, 20241.50001.50001.50001.50001.5000-
Nov 13, 20241.50001.50001.50001.50001.50001,100
Nov 12, 20241.34001.34001.34001.34001.3400-
Nov 11, 20241.34001.34001.34001.34001.3400500
Nov 8, 20241.55001.55001.55001.55001.5500-
Nov 7, 20241.55001.55001.55001.55001.5500100
Nov 6, 20241.78001.78001.43001.45001.45001,100
Nov 5, 20241.86001.91001.80001.80001.80002,900
Nov 4, 20241.62001.88001.24001.40001.400013,500
Nov 1, 20241.30001.30001.30001.30001.3000-
Oct 31, 20241.30001.30001.30001.30001.3000100
Oct 30, 20241.30001.30001.30001.30001.3000-
Oct 29, 20241.30001.30001.30001.30001.3000100
Oct 28, 20241.50001.60001.43001.50001.50004,400
Oct 25, 20241.60001.60001.60001.60001.6000100
Oct 24, 20241.35001.74001.20001.20001.200011,300
Oct 23, 20241.35001.35001.35001.35001.3500200
Oct 22, 20241.15001.15001.15001.15001.1500-
Oct 21, 20241.31001.31001.15001.15001.15001,800
Oct 18, 20241.23001.23001.05001.05001.05001,000
Oct 17, 20241.31001.31001.23001.23001.23004,700
Oct 16, 20241.60001.60001.60001.60001.6000400
Oct 15, 20241.96001.96001.96001.96001.96001,400
Oct 14, 20242.00002.00001.96001.96001.9600400
Oct 11, 20241.73002.00001.20002.00002.00008,400
Oct 10, 20241.38001.68001.38001.68001.68006,100
Oct 9, 20241.30001.96001.25001.40001.400024,400
Oct 8, 20241.29701.29701.29701.29701.2970-
Oct 7, 20241.18501.35001.00001.29701.29703,400
Oct 4, 20241.00001.00001.00001.00001.0000-
Oct 3, 20241.00001.00001.00001.00001.0000100
Oct 2, 20240.97300.97300.97300.97300.9730100
Oct 1, 20241.07001.07001.07001.07001.0700200
Sep 30, 20241.14001.65001.13001.32001.32001,800
Sep 27, 20241.24001.24001.24001.24001.2400-
Sep 26, 20241.25001.39001.24001.24001.24002,900
Sep 25, 20241.25001.25001.25001.25001.2500-
Sep 24, 20241.25001.25001.25001.25001.2500-
Sep 23, 20241.45001.45001.25001.25001.25001,100
Sep 20, 20241.45001.45001.45001.45001.4500100
Sep 19, 20241.10001.10001.10001.10001.1000100
Sep 18, 20241.27001.27001.27001.27001.2700700
Sep 17, 20241.29001.29001.17001.17001.1700400
Sep 16, 20241.29001.29001.14001.14001.14003,500
Sep 13, 20241.37501.37501.37501.37501.3750-
Sep 12, 20241.37501.37501.37501.37501.3750-
Sep 11, 20241.37501.37501.37501.37501.3750-
Sep 10, 20241.37501.37501.37501.37501.3750100
Sep 9, 20240.98000.98000.98000.98000.9800-
Sep 6, 20240.92000.98000.92000.98000.98002,800
Sep 5, 20240.97000.97000.97000.97000.9700200
Sep 4, 20240.95000.95000.95000.95000.9500-
Sep 3, 20240.95000.95000.95000.95000.9500-
Aug 30, 20240.95000.95000.95000.95000.9500-
Aug 29, 20240.95000.95000.95000.95000.9500200
Aug 28, 20241.10001.10001.10001.10001.1000-
Aug 27, 20241.10001.10001.10001.10001.1000-
Aug 26, 20241.10001.10001.10001.10001.1000-
Aug 23, 20241.10001.10001.10001.10001.1000-
Aug 22, 20241.10001.10001.10001.10001.1000-
Aug 21, 20241.00001.10001.00001.10001.1000300
Aug 20, 20240.98900.98900.98900.98900.9890400
Aug 19, 20241.55001.55001.17001.23001.23001,900
Aug 16, 20241.57001.57001.45001.47001.47001,000
Aug 15, 20241.85001.85000.75001.34001.34007,200
Aug 14, 20240.95000.95000.95000.95000.9500400
Aug 13, 20241.59001.59001.59001.59001.5900400
Aug 12, 20241.59001.59001.59001.59001.5900-
Aug 9, 20241.59001.59001.59001.59001.5900-
Aug 8, 20241.59001.59001.59001.59001.5900-
Aug 7, 20241.20001.65501.20001.59001.5900600
Aug 6, 20241.20001.53301.20001.29001.29001,900
Aug 5, 20242.25002.25002.25002.25002.2500-
Aug 2, 20242.25002.25002.25002.25002.2500-
Aug 1, 20242.25002.25002.25002.25002.2500-
Jul 31, 20242.25002.25002.25002.25002.2500-
Jul 30, 20242.25002.25002.25002.25002.2500-
Jul 29, 20242.25002.25002.25002.25002.2500-
Jul 26, 20242.02002.25001.32002.25002.25001,000
Jul 25, 20243.41003.44002.02002.02002.02003,300
Jul 24, 20241.72002.50001.72002.21302.21301,200
Jul 23, 20241.73001.73001.73001.73001.7300200
Jul 22, 20241.28001.28001.28001.28001.2800-
Jul 19, 20241.00001.28001.00001.28001.2800300
Jul 18, 20241.29501.29501.29501.29501.2950-
Jul 17, 20241.00001.29501.00001.29501.2950200
Jul 16, 20240.95001.55000.95001.01001.01004,300
Jul 15, 20240.98001.00000.85000.85000.85004,500
Jul 12, 20241.00001.00001.00001.00001.0000-
Jul 11, 20241.00001.00001.00001.00001.0000100
Jul 10, 20240.80000.80000.80000.80000.8000-
Jul 9, 20240.90000.90000.80000.80000.80001,000
Jul 8, 20240.90000.90000.90000.90000.9000-
Jul 5, 20240.90000.90000.90000.90000.9000-
Jul 3, 20240.90000.90000.90000.90000.9000100
Jul 2, 20241.24001.24001.24001.24001.2400-
Jul 1, 20241.24001.24001.24001.24001.2400-
Jun 28, 20240.71001.24000.71001.24001.2400600
Jun 27, 20240.71000.71000.71000.71000.7100-
Jun 26, 20240.71000.71000.71000.71000.7100-
Jun 25, 20240.96000.96000.71000.71000.7100500
Jun 24, 20241.03001.03001.03001.03001.0300-
Jun 21, 20241.03001.03001.03001.03001.0300-
Jun 20, 20241.03001.03001.03001.03001.0300-
Jun 18, 20241.03001.03001.03001.03001.0300100
Jun 17, 20240.90000.90000.90000.90000.9000-
Jun 14, 20240.90000.90000.90000.90000.9000100
Jun 13, 20240.98100.98100.80000.96000.96002,000
Jun 12, 20240.90000.90000.73100.76600.76605,700
Jun 11, 20240.95000.95000.51100.95000.9500700
Jun 10, 20241.00001.00000.93000.93000.9300900
Jun 7, 20241.25001.33000.93100.98000.98004,300
Jun 6, 20241.01001.01000.91000.91000.9100200
Jun 5, 20241.32001.32001.32001.32001.3200-
Jun 4, 20241.32001.32001.32001.32001.3200600
Jun 3, 20241.27001.27001.06001.20001.20003,600
May 31, 20241.25001.25001.25001.25001.2500100
May 30, 20241.09001.29001.01001.01001.01003,900
May 29, 20241.27001.33001.10001.20001.20005,400
May 28, 20241.27001.27001.07001.16001.16004,500
May 24, 20240.65501.17000.65501.15001.15006,400
May 23, 20241.10001.15001.02001.08001.080010,800
May 22, 20241.35001.35001.09001.23001.23005,700
May 21, 20241.17001.34001.00001.24001.240013,700
May 20, 20241.41001.42000.60100.95000.950016,000
May 17, 20240.88001.51000.65001.09001.090028,900
May 16, 20240.86501.08000.86501.08001.0800800
May 15, 20240.85001.08000.84001.08001.08002,400
May 14, 20240.75000.76000.55000.74000.74002,300
May 13, 20240.55000.55000.55000.55000.5500-
May 10, 20240.46000.55000.46000.55000.5500300
May 9, 20240.55000.55000.55000.55000.5500-
May 8, 20240.55000.55000.55000.55000.5500-
May 7, 20240.55000.55000.55000.55000.5500-
May 6, 20240.55000.55000.55000.55000.5500-
May 3, 20240.63000.65000.55000.55000.55001,400
May 2, 20240.55000.55000.55000.55000.5500-
May 1, 20240.55000.55000.55000.55000.5500-
Apr 30, 20240.55000.55000.55000.55000.5500-
Apr 29, 20240.55100.83400.50000.55000.550010,600
Apr 26, 20240.95000.95000.95000.95000.9500-
Apr 25, 20240.95000.95000.95000.95000.9500-
Apr 24, 20240.95000.95000.95000.95000.9500-
Apr 23, 20240.95000.95000.95000.95000.9500-
Apr 22, 20240.82000.95000.73000.95000.950015,400
Apr 19, 20240.81000.82000.73000.73000.7300600
Apr 18, 20240.50000.50000.50000.50000.5000-
Apr 17, 20240.45000.67000.45000.50000.50002,500
Apr 16, 20240.36000.36000.36000.36000.360022,500
Apr 15, 20240.35300.38000.35300.35300.35306,300
Apr 12, 20240.66000.66000.38100.40000.40005,700
Apr 11, 20240.55000.55000.55000.55000.5500500
Apr 10, 20240.73000.85000.46300.57000.57004,900
Apr 9, 20240.56001.03000.55000.73800.73801,000
Apr 8, 20240.77000.77000.50000.55000.55007,600
Apr 5, 20240.82000.82000.82000.82000.8200-
Apr 4, 20240.82000.82000.82000.82000.8200-
Apr 3, 20240.70000.82000.70000.82000.82001,200
Apr 2, 20240.60200.65000.60200.63000.63002,600
Apr 1, 20240.93000.93000.93000.93000.93003,600
Mar 28, 20241.35001.50000.75000.92000.920039,500
Mar 27, 20240.43700.75000.40900.70700.707025,800
Mar 26, 20240.36300.87000.35800.37100.371060,000
Mar 25, 20240.31500.36800.29000.35100.35109,500
Mar 22, 20240.31100.37200.23800.25000.250082,500
Mar 21, 20240.31200.31200.31200.31200.3120-
Mar 20, 20240.25000.31200.19700.31200.31207,100
Mar 19, 20240.28100.30000.28100.28100.2810600
Mar 18, 20240.27000.39500.25000.32000.320023,600
Mar 15, 20240.28400.44000.25000.33600.336072,700
Mar 14, 20240.23200.28000.20900.25700.25707,700
Mar 13, 20240.26800.26800.18900.21200.21203,000
Mar 12, 20240.29000.29000.29000.29000.2900100
Mar 11, 20240.24000.24000.24000.24000.2400-
Mar 8, 20240.28600.40000.24000.24000.240027,900
Mar 7, 20240.25000.27100.25000.26000.260015,300
Mar 6, 20240.25000.25000.25000.25000.250015,200
Mar 5, 20240.26000.26000.26000.26000.2600-
Mar 4, 20240.26000.26000.26000.26000.2600100
Mar 1, 20240.26000.26000.26000.26000.2600-

Related Tickers

OMGAQ
0.0309
-0.38%
 
RADX Radiopharm Theranostics Limited
5.0000
-5.84%
 
NBY NovaBay Pharmaceuticals, Inc.
0.6050
-0.84%
 
ELTX Elicio Therapeutics, Inc.
8.31
+0.48%
 
APRE Aprea Therapeutics, Inc.
2.5336
+0.14%
 
ADXN Addex Therapeutics Ltd
8.50
+0.59%
 
ACTU Actuate Therapeutics, Inc. Common stock
7.24
+4.47%
 
OXB.L Oxford Biomedica plc
330.00
+0.61%
 
KTTA Pasithea Therapeutics Corp.
1.1600
-4.92%
 
INKT MiNK Therapeutics, Inc.
8.95
-2.72%