Nutriband Inc (NTRB) Historical Stock Data
4.52 ↑0.47 (11.60%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTRB is up 0.26% a day on average. There have been 16 days where Nutriband Inc closed green and 14 days where NTRB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.37 | 2.30 | ↓$0.07 (-2.95%) | 2.29 | 2.37 | 10.33K |
2024-03-13 | 2.37 | 2.45 | ↑$0.08 (3.38%) | 2.35 | 2.45 | 2.01K |
2024-03-12 | 2.35 | 2.35 | ↑$0.00 (0.00%) | 2.35 | 2.35 | 2.78K |
2024-03-11 | 2.41 | 2.35 | ↓$0.06 (-2.49%) | 2.35 | 2.53 | 2.69K |
2024-03-08 | 2.40 | 2.44 | ↑$0.04 (1.67%) | 2.40 | 2.44 | 1.12K |
2024-03-07 | 2.40 | 2.31 | ↓$0.09 (-3.82%) | 2.31 | 2.65 | 8.29K |
2024-03-05 | 2.57 | 2.53 | ↓$0.04 (-1.56%) | 2.36 | 2.57 | 7.17K |
2024-03-04 | 2.53 | 2.42 | ↓$0.11 (-4.43%) | 2.40 | 2.57 | 11.26K |
2024-03-01 | 2.61 | 2.51 | ↓$0.10 (-3.65%) | 2.51 | 2.65 | 7.08K |
2024-02-29 | 2.53 | 2.53 | ↑$0.00 (0.00%) | 2.53 | 2.53 | 321 |
2024-02-28 | 2.47 | 2.53 | ↑$0.06 (2.43%) | 2.47 | 2.53 | 3.14K |
2024-02-27 | 2.65 | 2.57 | ↓$0.08 (-2.98%) | 2.40 | 2.70 | 9.04K |
2024-02-26 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.43 | 2.43 | 371 |
2024-02-23 | 2.40 | 2.40 | ↓$0.00 (-0.08%) | 2.40 | 2.48 | 6.60K |
2024-02-22 | 2.41 | 2.49 | ↑$0.08 (3.32%) | 2.41 | 2.65 | 2.57K |
2024-02-21 | 2.38 | 2.44 | ↑$0.06 (2.52%) | 2.38 | 2.45 | 1.45K |
2024-02-20 | 2.64 | 2.36 | ↓$0.28 (-10.61%) | 2.36 | 2.64 | 4.69K |
2024-02-16 | 2.53 | 2.47 | ↓$0.06 (-2.37%) | 2.47 | 2.55 | 7.91K |
2024-02-15 | 2.56 | 2.41 | ↓$0.15 (-5.79%) | 2.41 | 2.56 | 8.29K |
2024-02-14 | 2.71 | 2.56 | ↓$0.15 (-5.62%) | 2.52 | 2.71 | 2.01K |
Create an account or log in to view more rows.
$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!! 😀 😀
$NTRB we need to get moving