Nutriband Inc (NTRB) Historical Stock Data
4.08 ↓0.19 (-4.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRB is down -1.13% a day on average. There have been 13 days where Nutriband Inc closed green and 17 days where NTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.40 | 4.08 | ↓$0.32 (-7.27%) | 4.02 | 4.40 | 30.33K |
| 2024-12-19 | 4.31 | 4.27 | ↓$0.04 (-0.97%) | 4.10 | 4.49 | 11.83K |
| 2024-12-18 | 4.73 | 4.35 | ↓$0.38 (-8.03%) | 4.32 | 4.80 | 35.41K |
| 2024-12-17 | 4.50 | 4.69 | ↑$0.19 (4.22%) | 4.34 | 4.77 | 25.41K |
| 2024-12-16 | 4.24 | 4.45 | ↑$0.21 (4.95%) | 4.15 | 4.65 | 43.95K |
| 2024-12-13 | 4.24 | 4.14 | ↓$0.10 (-2.24%) | 3.87 | 4.36 | 73.01K |
| 2024-12-12 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.05 | 4.47 | 45.23K |
| 2024-12-11 | 4.52 | 3.99 | ↓$0.53 (-11.73%) | 3.99 | 4.86 | 60.56K |
| 2024-12-10 | 4.12 | 4.71 | ↑$0.59 (14.32%) | 4.12 | 4.71 | 16.91K |
| 2024-12-09 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.12 | 4.50 | 13.26K |
| 2024-12-06 | 4.14 | 4.12 | ↓$0.02 (-0.51%) | 4.03 | 4.50 | 19.83K |
| 2024-12-05 | 4.47 | 4.07 | ↓$0.40 (-8.95%) | 4.07 | 4.58 | 25.15K |
| 2024-12-04 | 4.44 | 4.35 | ↓$0.09 (-1.92%) | 4.12 | 4.65 | 42.42K |
| 2024-12-03 | 4.60 | 4.14 | ↓$0.46 (-10.00%) | 4.10 | 4.77 | 23.45K |
| 2024-12-02 | 4.70 | 4.55 | ↓$0.15 (-3.19%) | 4.47 | 4.85 | 68.47K |
| 2024-11-29 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.73 | 4.93 | 4.41K |
| 2024-11-27 | 4.64 | 4.85 | ↑$0.21 (4.53%) | 4.64 | 4.98 | 14.50K |
| 2024-11-26 | 4.86 | 4.77 | ↓$0.09 (-1.75%) | 4.72 | 4.86 | 5.57K |
| 2024-11-25 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.62 | 4.99 | 31.75K |
| 2024-11-22 | 4.99 | 4.81 | ↓$0.18 (-3.68%) | 4.74 | 5.04 | 12.45K |
| 2024-11-21 | 4.91 | 4.94 | ↑$0.03 (0.61%) | 4.71 | 5.14 | 9.21K |
| 2024-11-20 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.80 | 5.11 | 12.89K |
| 2024-11-19 | 4.71 | 4.91 | ↑$0.20 (4.30%) | 4.71 | 5.12 | 11.12K |
| 2024-11-18 | 4.72 | 4.96 | ↑$0.24 (5.08%) | 4.64 | 5.00 | 17.09K |
| 2024-11-15 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.67 | 5.03 | 11.18K |
| 2024-11-14 | 4.98 | 4.89 | ↓$0.09 (-1.71%) | 4.73 | 4.98 | 8.44K |
| 2024-11-13 | 5.00 | 4.81 | ↓$0.19 (-3.80%) | 4.63 | 5.11 | 19.32K |
| 2024-11-12 | 4.97 | 5.05 | ↑$0.08 (1.61%) | 4.90 | 5.33 | 24.43K |
| 2024-11-11 | 5.19 | 4.87 | ↓$0.32 (-6.17%) | 4.68 | 5.32 | 35.82K |
| 2024-11-08 | 5.55 | 5.33 | ↓$0.22 (-3.96%) | 5.10 | 5.69 | 15.56K |
Create an account or log in to view more rows.
$NTRB lmfao
lfg babies
$NTRB I like the stock!
$NTRB we always finish green after a red week. Less go!
$NTRB Like if the Hedgies are fucked
$NTRB buy
$NTRB it begins tomorrow
$NTRB what caused the sell off in an otherwise good tech market today?
$NTRB let’s gooooo
$NTRB has just been halted from trading due to volatility.
$NTRB has just been halted from trading due to volatility.