Nutriband Inc. (NTRBW)
NASDAQ: NTRBW
· Real-Time Price · USD
1.70
0.00 (0.00%)
At close: Sep 26, 2025, 3:55 PM
1.75
2.94%
After-hours: Sep 26, 2025, 04:00 PM EDT
NTRBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 28 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.65 | 1.70 | 1.70 | -6.59% | 4,154 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0 |
| Sep 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 7.06% | 300 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0 |
| Sep 17, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -8.11% | 2,050 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0 |
| Sep 15, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | -5.61% | 1,000 |
| Sep 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00% | 126 |
| Sep 11, 2025 | 1.60 | 2.01 | 1.60 | 1.96 | 1.96 | 30.67% | 3,600 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.67% | 305 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.21% | 218 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 13 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 526 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 23.08% | 300 |
| Sep 3, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -7.14% | 900 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,200 |