Nutriband Inc (NTRB) Historical Stock Data
3.55 ↓0.10 (-2.74%)
As of April 26, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, NTRB is up 0.22% a day on average. There have been 17 days where Nutriband Inc closed green and 13 days where NTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.54 | 3.55 | ↑$0.01 (0.28%) | 3.54 | 3.82 | 10.28K |
| 2024-04-25 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.64 | 3.87 | 14.17K |
| 2024-04-24 | 3.68 | 3.85 | ↑$0.17 (4.62%) | 3.63 | 3.89 | 3.58K |
| 2024-04-23 | 3.70 | 3.56 | ↓$0.14 (-3.78%) | 3.20 | 3.76 | 25.72K |
| 2024-04-22 | 3.90 | 3.54 | ↓$0.36 (-9.23%) | 3.40 | 3.93 | 21.89K |
| 2024-04-19 | 4.19 | 3.93 | ↓$0.26 (-6.21%) | 3.90 | 4.39 | 26.05K |
| 2024-04-18 | 4.18 | 4.04 | ↓$0.14 (-3.35%) | 4.00 | 4.25 | 24.01K |
| 2024-04-17 | 4.10 | 4.27 | ↑$0.17 (4.15%) | 4.10 | 4.44 | 8.93K |
| 2024-04-16 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.85 | 4.38 | 20.89K |
| 2024-04-15 | 4.28 | 3.91 | ↓$0.37 (-8.64%) | 3.77 | 4.57 | 48.96K |
| 2024-04-12 | 4.31 | 4.41 | ↑$0.10 (2.32%) | 4.20 | 4.44 | 27.02K |
| 2024-04-11 | 4.35 | 4.33 | ↓$0.02 (-0.46%) | 4.25 | 4.44 | 20.21K |
| 2024-04-10 | 4.25 | 4.44 | ↑$0.19 (4.47%) | 4.25 | 4.44 | 17.72K |
| 2024-04-09 | 4.41 | 4.27 | ↓$0.15 (-3.29%) | 4.25 | 4.41 | 19.96K |
| 2024-04-08 | 4.63 | 4.35 | ↓$0.28 (-6.05%) | 4.25 | 4.64 | 45.93K |
| 2024-04-05 | 4.36 | 4.57 | ↑$0.21 (4.82%) | 4.36 | 5.05 | 115K |
| 2024-04-04 | 4.74 | 4.29 | ↓$0.46 (-9.60%) | 4.21 | 5.01 | 78.26K |
| 2024-04-03 | 5.07 | 4.80 | ↓$0.27 (-5.33%) | 4.60 | 5.25 | 93.75K |
| 2024-04-02 | 4.99 | 5.06 | ↑$0.07 (1.40%) | 4.50 | 5.17 | 99.85K |
| 2024-04-01 | 4.80 | 4.88 | ↑$0.08 (1.67%) | 4.25 | 5.49 | 194.45K |
| 2024-03-28 | 4.25 | 4.52 | ↑$0.27 (6.35%) | 4.18 | 5.93 | 631.52K |
| 2024-03-27 | 3.70 | 4.05 | ↑$0.35 (9.46%) | 3.44 | 4.24 | 501.04K |
| 2024-03-26 | 2.71 | 3.04 | ↑$0.33 (12.18%) | 2.68 | 3.20 | 39.08K |
| 2024-03-25 | 3.00 | 2.73 | ↓$0.28 (-9.17%) | 2.66 | 3.10 | 144.19K |
| 2024-03-22 | 2.58 | 2.70 | ↑$0.12 (4.65%) | 2.48 | 2.75 | 348.84K |
| 2024-03-21 | 2.52 | 2.46 | ↓$0.06 (-2.38%) | 2.45 | 2.65 | 28.70K |
| 2024-03-20 | 2.40 | 2.45 | ↑$0.05 (2.08%) | 2.40 | 2.49 | 1.24K |
| 2024-03-19 | 2.40 | 2.45 | ↑$0.05 (2.08%) | 2.40 | 2.53 | 10.60K |
| 2024-03-18 | 2.25 | 2.37 | ↑$0.12 (5.33%) | 2.25 | 2.43 | 4.51K |
| 2024-03-15 | 2.22 | 2.45 | ↑$0.23 (10.36%) | 2.22 | 2.45 | 4.76K |
Create an account or log in to view more rows.
$NTRB has just been halted from trading due to volatility.
$NTRB has just been halted from trading due to volatility.
$NTRB Don't hold!!! Buy it
$NTRB why is this not moving lol
$NTRB had to buy calls
$NTRB Call or puts monday?
$NTRB yeah we're going green today
$NTRB ADDING MORE…
$NTRB buy the dip were blasting off
$NTRB Short again!! 😀 😀