Nutriband Inc. (NTRBW)
NASDAQ: NTRBW
· Real-Time Price · USD
1.50
0.00 (0.00%)
At close: Aug 15, 2025, 3:35 PM
1.50
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
NTRBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.22 | 1.50 | 1.22 | 1.50 | 1.50 | -0.66% | 368 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 329 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 10 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.50 | 1.50 | 1.50 | -17.58% | 1,400 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 6 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 54 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.50% | 407 |
| Aug 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0 |
| Aug 4, 2025 | 1.76 | 2.08 | 1.74 | 2.08 | 2.08 | 2.46% | 1,114 |
| Aug 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0 |
| Jul 31, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 220 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -13.25% | 220 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 10 |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 1 |
| Jul 25, 2025 | 1.91 | 2.34 | 1.91 | 2.34 | 2.34 | 1.74% | 757 |
| Jul 24, 2025 | 2.20 | 2.30 | 2.06 | 2.30 | 2.30 | 13.30% | 616 |
| Jul 23, 2025 | 2.05 | 2.40 | 2.03 | 2.03 | 2.03 | 0.50% | 11,300 |
| Jul 22, 2025 | 1.78 | 2.15 | 1.78 | 2.02 | 2.02 | 0.50% | 10,611 |
| Jul 21, 2025 | 2.01 | 2.05 | 1.67 | 2.01 | 2.01 | -15.19% | 828 |
| Jul 18, 2025 | 2.03 | 2.37 | 2.03 | 2.37 | 2.37 | -18.28% | 800 |