Nutriband More Historical Data - NTRBW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Nutriband Inc (NTRBW)
Nutriband Inc (NTRBW) Historical

NTRBW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.90	-0.06	-6.25%	0.9599	0.9599	0.90	102
Jun 13 2024	0.96	0.1945	25.41%	0.981	0.981	0.80	2,018
Jun 12 2024	0.7655	-0.1845	-19.42%	0.90	0.90	0.7305	5,707
Jun 11 2024	0.95	0.02	2.15%	0.95	0.95	0.511	700
Jun 10 2024	0.93	-0.05	-5.10%	1.00	1.00	0.93	925
Jun 07 2024	0.98	0.07	7.69%	1.16	1.33	0.931	4,256
Jun 06 2024	0.91	-0.41	-31.06%	1.01	1.01	0.91	200
Jun 05 2024	1.32	0.00	0.00%	1.32	1.32	1.32	0
Jun 04 2024	1.32	0.12	10.00%	1.32	1.32	1.32	601
Jun 03 2024	1.20	-0.05	-4.00%	1.29	1.29	1.06	3,639
May 31 2024	1.25	0.24	23.76%	1.25	1.25	1.25	127
May 30 2024	1.01	-0.19	-15.83%	1.19	1.29	1.01	3,861
May 29 2024	1.1999	0.04	3.44%	1.14	1.33	1.10	5,367
May 28 2024	1.16	0.01	0.87%	1.27	1.27	1.07	4,513
May 24 2024	1.15	0.07	6.48%	1.12	1.17	0.6551	6,408
May 23 2024	1.08	-0.15	-12.20%	1.21	1.21	1.02	10,819
May 22 2024	1.23	-0.01	-0.81%	1.35	1.35	1.09	5,732
May 21 2024	1.24	0.29	30.53%	1.17	1.34	1.00	13,513
May 20 2024	0.95	-0.14	-12.84%	1.09	1.42	0.601	16,032
May 17 2024	1.09	0.01	0.93%	0.9228	1.51	0.65	28,732
May 16 2024	1.08	0.00	0.00%	0.9396	1.08	0.865	782
May 15 2024	1.08	0.34	45.97%	0.73	1.08	0.7174	2,254
May 14 2024	0.7399	0.1899	34.53%	0.5887	0.76	0.55	2,102
May 13 2024	0.55	0.00	0.00%	0.5904	0.5904	0.55	2
May 10 2024	0.55	0.00	0.00%	0.6201	0.6201	0.46	293
May 09 2024	0.55	0.00	0.00%	0.80	0.80	0.55	1
May 08 2024	0.55	0.00	0.00%	0.80	0.80	0.55	5
May 07 2024	0.55	0.00	0.00%	0.55	0.55	0.55	1
May 06 2024	0.55	0.00	0.00%	0.55	0.55	0.55	1
May 03 2024	0.55	0.00	0.00%	0.63	0.6499	0.55	1,385
May 02 2024	0.55	0.00	0.00%	0.55	0.55	0.55	1
May 01 2024	0.55	0.00	0.00%	0.55	0.55	0.55	0
Apr 30 2024	0.55	0.00	0.00%	0.55	0.55	0.55	0
Apr 29 2024	0.55	-0.40	-42.11%	0.5505	0.834	0.5001	10,649
Apr 26 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 25 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 24 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 23 2024	0.95	0.00	0.00%	0.95	0.95	0.95	1
Apr 22 2024	0.95	0.22	30.14%	0.55	0.95	0.55	15,433
Apr 19 2024	0.73	0.23	46.00%	0.38	0.82	0.38	625
Apr 18 2024	0.50	0.00	0.00%	0.38	0.50	0.38	1
Apr 17 2024	0.50	0.14	38.89%	0.45	0.669635	0.45	2,510
Apr 16 2024	0.36	0.007	1.98%	0.36	0.36	0.36	22,504
Apr 15 2024	0.353	-0.0471	-11.77%	0.353	0.38	0.353	6,300
Apr 12 2024	0.4001	-0.1499	-27.25%	0.66	0.66	0.3811	5,651
Apr 11 2024	0.55	-0.02	-3.51%	0.55	0.55	0.55	501
Apr 10 2024	0.57	-0.1678	-22.74%	0.463	0.8499	0.463	3,852
Apr 09 2024	0.7378	0.1878	34.15%	0.56	1.03	0.55	1,000
Apr 08 2024	0.55	-0.27	-32.93%	0.77	0.77	0.50	7,557
Apr 05 2024	0.82	0.00	0.00%	0.82	0.82	0.82	0
Apr 04 2024	0.82	0.00	0.00%	0.82	0.82	0.82	0
Apr 03 2024	0.82	0.1899	30.14%	0.70	0.82	0.70	1,200
Apr 02 2024	0.6301	-0.2999	-32.25%	0.6018	0.65	0.6018	2,601
Apr 01 2024	0.93	0.01	1.09%	1.01	1.01	0.93	3,553
Mar 28 2024	0.92	0.2134	30.20%	1.35	1.50	0.75	39,533
Mar 27 2024	0.7066	0.3357	90.51%	0.445	0.75	0.409	25,833
Mar 26 2024	0.3709	0.0195	5.55%	0.3628	0.87	0.3578	59,954
Mar 25 2024	0.3514	0.1014	40.56%	0.274	0.368	0.274	9,473
Mar 22 2024	0.25	-0.0621	-19.90%	0.3098	0.3723	0.238149	82,535
Mar 21 2024	0.3121	0.00	0.00%	0.3121	0.3121	0.3121	0
Mar 20 2024	0.3121	0.0311	11.07%	0.33	0.33	0.1967	7,131
Mar 19 2024	0.281	-0.0389	-12.16%	0.30	0.30	0.281	595

NLBNPIT1X5U1 20240920 7.5

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions