Nutriband Inc. (NTRBW)
2.26
-0.84 (-27.10%)
At close: Mar 03, 2025, 2:52 PM
2.26
0.00%
After-hours: Mar 03, 2025, 02:53 PM EST
NTRBW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.75 | 3.89 | 2.23 | 2.26 | -0.84 | -27.10% | 21,989 |
| Feb 28, 2025 | 2.76 | 3.78 | 2.75 | 3.10 | -0.10 | -3.13% | 3,811 |
| Feb 27, 2025 | 3.06 | 3.60 | 3.00 | 3.20 | 0.44 | 15.94% | 6,923 |
| Feb 26, 2025 | 3.10 | 3.39 | 2.76 | 2.76 | 0.25 | 9.96% | 4,200 |
| Feb 25, 2025 | 3.60 | 4.00 | 2.40 | 2.51 | -0.39 | -13.45% | 13,210 |
| Feb 24, 2025 | 1.73 | 3.99 | 1.47 | 2.90 | 1.47 | 102.80% | 13,712 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 1.65 | 1.85 | 1.34 | 1.43 | -0.42 | -22.70% | 2,400 |
| Feb 19, 2025 | 1.58 | 1.85 | 1.58 | 1.85 | 0.26 | 16.35% | 6,552 |
| Feb 18, 2025 | 1.74 | 2.12 | 1.59 | 1.59 | -0.19 | -10.67% | 5,399 |
| Feb 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 2.00 | 2.20 | 1.78 | 1.78 | 0.08 | 4.71% | 10,522 |
| Feb 12, 2025 | 1.74 | 2.11 | 1.56 | 1.70 | 0.00 | 0.00% | 11,500 |
| Feb 11, 2025 | 1.99 | 2.00 | 1.70 | 1.70 | -0.23 | -11.92% | 6,800 |
| Feb 10, 2025 | 1.86 | 2.61 | 1.86 | 1.93 | -0.32 | -14.22% | 17,400 |
| Feb 7, 2025 | 2.08 | 2.53 | 1.77 | 2.25 | 0.48 | 27.12% | 20,400 |
| Feb 6, 2025 | 2.09 | 2.10 | 1.77 | 1.77 | -0.18 | -9.23% | 3,100 |
| Feb 5, 2025 | 1.76 | 2.24 | 1.76 | 1.95 | -0.07 | -3.47% | 3,580 |
| Feb 4, 2025 | 2.20 | 2.45 | 2.02 | 2.02 | 0.24 | 13.48% | 14,044 |
| Feb 3, 2025 | 1.68 | 2.20 | 1.65 | 1.78 | -0.60 | -25.21% | 3,856 |
| Jan 31, 2025 | 3.13 | 3.15 | 2.01 | 2.38 | 0.18 | 8.18% | 22,863 |
| Jan 30, 2025 | 1.93 | 2.85 | 1.82 | 2.20 | 0.24 | 12.24% | 35,804 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.60 | 1.96 | 0.15 | 8.29% | 10,600 |
| Jan 28, 2025 | 2.02 | 2.02 | 1.52 | 1.81 | -0.20 | -9.95% | 17,905 |
| Jan 27, 2025 | 2.25 | 2.25 | 1.75 | 2.01 | -0.24 | -10.67% | 17,928 |
| Jan 24, 2025 | 4.00 | 4.79 | 1.99 | 2.25 | -1.78 | -44.17% | 41,700 |
| Jan 23, 2025 | 2.24 | 5.25 | 2.02 | 4.03 | 2.16 | 115.51% | 107,539 |
| Jan 22, 2025 | 1.50 | 2.16 | 1.50 | 1.87 | 0.58 | 44.96% | 105,400 |
| Jan 21, 2025 | 1.20 | 1.29 | 1.10 | 1.29 | 0.12 | 10.26% | 932 |
| Jan 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | -0.01 | -0.85% | 900 |
| Jan 15, 2025 | 1.00 | 1.24 | 1.00 | 1.18 | -0.07 | -5.60% | 4,928 |
| Jan 14, 2025 | 1.29 | 1.32 | 1.25 | 1.25 | -0.02 | -1.57% | 2,300 |
| Jan 13, 2025 | 1.06 | 1.38 | 1.06 | 1.27 | -0.38 | -23.03% | 38,700 |
| Jan 10, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | -0.14 | -7.82% | 1,536 |
| Jan 8, 2025 | 1.94 | 1.94 | 1.79 | 1.79 | -0.01 | -0.56% | 1,119 |
| Jan 7, 2025 | 1.66 | 1.90 | 1.60 | 1.80 | 0.00 | 0.00% | 5,602 |
| Jan 6, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 0.09 | 5.26% | 1,427 |
| Jan 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 1.99 | 2.00 | 1.71 | 1.71 | 0.31 | 22.14% | 1,200 |
| Dec 31, 2024 | 1.46 | 1.55 | 1.40 | 1.40 | -0.50 | -26.32% | 1,300 |
| Dec 30, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Dec 27, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Dec 26, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 0.34 | 21.79% | 251 |
| Dec 20, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0 |
| Dec 19, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0 |
| Dec 18, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 0.09 | 6.12% | 221 |
| Dec 17, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |