UK markets closed

Nutriband Inc. (NTRB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.3600-0.0400 (-1.18%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.37203.58003.35003.36003.360012,200
09 May 20243.36003.49003.35003.36003.36009,500
08 May 20243.35003.40003.35003.37003.37004,400
07 May 20243.35003.58003.35003.35003.35006,600
06 May 20243.44003.44003.35003.40003.400011,900
03 May 20243.55003.63003.37003.49003.49008,800
02 May 20243.41003.65003.30003.65003.65008,700
01 May 20243.41003.50003.41003.50003.50001,700
30 Apr 20243.45003.65003.43003.46003.46003,700
29 Apr 20243.51003.68803.41003.42003.42007,600
26 Apr 20243.54003.82003.54003.55003.550010,300
25 Apr 20243.76003.87003.64003.65003.650014,100
24 Apr 20243.68003.89003.63003.85003.85003,400
23 Apr 20243.70003.76003.20003.56003.560025,700
22 Apr 20243.90003.93103.40103.54003.540021,900
19 Apr 20244.19004.39003.90003.93003.930026,000
18 Apr 20244.18004.25004.00004.04004.040024,000
17 Apr 20244.10004.44004.10004.27004.27008,900
16 Apr 20243.98004.38003.85004.01004.010020,900
15 Apr 20244.28004.57003.77003.91003.910048,900
12 Apr 20244.31004.44004.20104.41004.410027,000
11 Apr 20244.35004.44004.25004.33004.330020,200
10 Apr 20244.25004.44004.25004.44004.440017,700
09 Apr 20244.41004.41004.25004.26504.265020,000
08 Apr 20244.63004.64004.25004.35004.350045,900
05 Apr 20244.36005.05004.35504.57004.5700114,900
04 Apr 20244.74005.01004.21004.28504.285078,300
03 Apr 20245.07005.25004.60004.80004.800093,700
02 Apr 20244.99005.17004.50005.06005.060099,800
01 Apr 20244.80005.49004.25004.88004.8800194,400
28 Mar 20244.25005.92704.18004.52004.5200631,900
27 Mar 20243.70004.24003.43504.05004.0500502,500
26 Mar 20242.71003.20002.67503.04003.040039,600
25 Mar 20243.00003.10002.65602.72502.7250154,100
22 Mar 20242.58002.74502.48002.70002.7000347,600
21 Mar 20242.52002.65002.45002.46002.460028,700
20 Mar 20242.40002.49002.40002.45002.45001,200
19 Mar 20242.40002.53002.40002.45002.450010,600
18 Mar 20242.25002.42602.25002.37002.37004,500
15 Mar 20242.22002.45002.22002.45002.45004,800
14 Mar 20242.37002.37002.29002.30002.300010,300
13 Mar 20242.37002.45002.35002.45002.45002,000
12 Mar 20242.35002.35002.35002.35002.35002,800
11 Mar 20242.41002.53002.35002.35002.35002,700
08 Mar 20242.40002.44002.40002.44002.44001,100
07 Mar 20242.40202.65002.31002.31002.31008,300
06 Mar 20242.36002.45002.36002.36002.36001,100
05 Mar 20242.57002.57002.35802.53002.53007,200
04 Mar 20242.53202.57002.40002.42002.420011,200
01 Mar 20242.60502.65002.51002.51002.51007,100
29 Feb 20242.53002.53002.53002.53002.5300300
28 Feb 20242.47002.53002.47002.53002.53003,100
27 Feb 20242.64902.70402.40002.57002.57009,000
26 Feb 20242.43002.43002.43002.43002.4300400
23 Feb 20242.40202.47502.40002.40002.40006,600
22 Feb 20242.41002.65002.41002.49002.49002,600
21 Feb 20242.38002.45002.38002.44002.44001,500
20 Feb 20242.64002.64002.36002.36002.36004,700
16 Feb 20242.53002.55002.47002.47002.47007,900
15 Feb 20242.55802.55802.41002.41002.41008,300
14 Feb 20242.71202.71202.52002.56002.56002,000
13 Feb 20242.60002.75002.38002.60002.600012,300
12 Feb 20242.59002.74002.59002.59002.590014,500
09 Feb 20242.51002.58002.51002.58002.58004,600
08 Feb 20242.52002.64002.51002.51002.51001,900
07 Feb 20242.60002.68802.54002.55002.55004,400
06 Feb 20242.55002.60002.54002.54002.54002,800
05 Feb 20242.60002.68002.58002.58002.58001,100
02 Feb 20242.83002.83002.65002.79002.79005,600
01 Feb 20242.74002.81002.73002.75002.750011,100
31 Jan 20242.61002.78002.61002.61002.61003,500
30 Jan 20242.70502.70502.70502.70502.7050800
29 Jan 20242.66002.72502.61002.72502.72503,900
26 Jan 20242.61002.78202.61002.65002.65003,800
25 Jan 20242.79002.91002.65002.70502.70502,400
24 Jan 20242.90002.90002.80202.85002.85005,300
23 Jan 20242.61003.00002.61002.79002.79004,600
22 Jan 20242.66002.66002.62002.62002.62002,700
19 Jan 20242.64002.67002.62102.64502.64507,600
18 Jan 20242.74002.74002.69702.69702.69705,100
17 Jan 20242.69002.93002.69002.70002.70003,600
16 Jan 20242.95002.95002.76002.76002.76004,400
12 Jan 20242.77003.10002.75102.90002.900012,100
11 Jan 20242.75002.97002.75002.97002.97003,100
10 Jan 20242.86302.98002.86002.95002.95004,600
09 Jan 20242.81002.90002.70002.88002.88005,600
08 Jan 20242.71002.85002.55802.85002.85008,900
05 Jan 20242.61002.79902.41002.79902.7990107,900
04 Jan 20242.38402.41002.36502.41002.41001,700
03 Jan 20242.33602.40002.33002.40002.40004,000
02 Jan 20242.42002.49002.30302.31402.31407,300
29 Dec 20232.45002.45002.25002.32002.320034,400
28 Dec 20232.85002.95002.37002.45002.450024,000
27 Dec 20233.02003.02002.90002.98402.98405,300
26 Dec 20232.95003.25002.95003.02003.020018,500
22 Dec 20232.67002.95002.67002.95002.95005,600
21 Dec 20232.43002.55002.43002.55002.55006,500
20 Dec 20232.55002.70002.49002.50002.500014,800
19 Dec 20232.68602.70002.56002.56002.56003,400
18 Dec 20232.74802.74802.54002.54002.54001,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...