Nutriband, Inc. NTRB
NASDAQ · United States · Health Technology
$7.28-0.08 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.28 | -1.09% | $7.46 | $7.86 | $7.25 | 47.00K |
| 2026-10-01 | $7.36 | -2.13% | $7.52 | $7.69 | $7.28 | 42.20K |
| 2026-09-30 | $7.52 | -8.85% | $8.25 | $8.44 | $7.41 | 145.80K |
| 2026-09-29 | $8.25 | +0.24% | $8.31 | $8.57 | $8.03 | 139.50K |
| 2026-09-28 | $8.23 | +2.87% | $7.99 | $8.99 | $7.99 | 282.60K |
| 2026-09-25 | $8.00 | -11.01% | $9.09 | $9.19 | $7.10 | 408.60K |
| 2026-09-24 | $8.99 | +22.31% | $7.35 | $9.00 | $7.35 | 382.00K |
| 2026-09-23 | $7.35 | +8.73% | $6.75 | $7.50 | $6.56 | 129.70K |
| 2026-09-22 | $6.76 | -13.00% | $7.78 | $7.88 | $6.66 | 319.00K |
| 2026-09-21 | $7.77 | -4.43% | $8.21 | $8.55 | $7.30 | 134.60K |
| 2026-09-18 | $8.13 | +6.27% | $7.66 | $8.13 | $7.03 | 110.30K |
| 2026-09-17 | $7.65 | +8.66% | $7.11 | $7.66 | $6.94 | 102.60K |
| 2026-09-16 | $7.04 | +3.23% | $6.87 | $7.05 | $6.69 | 44.70K |
| 2026-09-15 | $6.82 | -1.52% | $6.85 | $7.05 | $6.72 | 45.50K |
| 2026-09-14 | $6.93 | -0.50% | $6.92 | $7.04 | $6.52 | 108.40K |
| 2026-09-11 | $6.96 | +14.47% | $6.18 | $6.97 | $6.09 | 99.00K |
| 2026-09-10 | $6.08 | +4.83% | $5.76 | $6.70 | $5.63 | 112.00K |
| 2026-09-09 | $5.80 | -4.92% | $6.15 | $6.15 | $5.61 | 39.00K |
| 2026-09-08 | $6.10 | +2.18% | $6.08 | $6.47 | $5.46 | 109.70K |
| 2026-09-04 | $5.97 | +6.04% | $5.66 | $6.07 | $5.17 | 93.60K |
| 2026-09-03 | $5.63 | +19.79% | $4.72 | $5.92 | $4.72 | 170.30K |
| 2026-09-02 | $4.70 | +8.17% | $4.53 | $4.79 | $4.50 | 29.30K |
| 2026-09-01 | $4.34 | -0.50% | $4.33 | $4.48 | $4.27 | 18.70K |
| 2026-08-31 | $4.37 | -2.09% | $4.46 | $4.46 | $4.22 | 25.80K |
| 2026-08-28 | $4.46 | -3.46% | $4.66 | $4.72 | $4.43 | 6.80K |
| 2026-08-27 | $4.62 | +2.67% | $4.45 | $4.68 | $4.34 | 13.00K |
| 2026-08-26 | $4.50 | -6.83% | $4.74 | $4.80 | $4.16 | 61.20K |
| 2026-08-25 | $4.83 | -5.48% | $5.05 | $5.29 | $4.62 | 37.70K |
| 2026-08-24 | $5.11 | +9.52% | $4.97 | $5.66 | $4.70 | 256.70K |
| 2026-08-21 | $4.67 | +22.31% | $3.88 | $4.75 | $3.87 | 66.80K |
| 2026-08-20 | $3.82 | +7.46% | $3.60 | $3.86 | $3.42 | 18.50K |
| 2026-08-19 | $3.55 | +2.90% | $3.45 | $3.59 | $3.40 | 7.40K |
| 2026-08-18 | $3.45 | +6.81% | $3.30 | $3.45 | $3.30 | 6.40K |
| 2026-08-17 | $3.23 | -2.12% | $3.24 | $3.30 | $3.21 | 6.60K |
| 2026-08-14 | $3.30 | +3.45% | $3.15 | $3.30 | $3.15 | 4.20K |
| 2026-08-13 | $3.19 | +3.74% | $3.13 | $3.26 | $3.09 | 2.40K |
| 2026-08-12 | $3.08 | -3.30% | $3.09 | $3.15 | $3.08 | 1.80K |
| 2026-08-11 | $3.18 | +1.27% | $3.14 | $3.26 | $3.14 | 8.00K |
| 2026-08-10 | $3.14 | +0.96% | $3.05 | $3.15 | $3.05 | 4.50K |
| 2026-08-07 | $3.11 | +6.69% | $2.91 | $3.11 | $2.91 | 6.50K |
| 2026-08-06 | $2.91 | +1.22% | $2.90 | $2.91 | $2.90 | 3.00K |
| 2026-08-05 | $2.88 | +1.05% | $2.89 | $2.90 | $2.80 | 14.10K |
| 2026-08-04 | $2.85 | +1.42% | $2.84 | $2.92 | $2.80 | 7.00K |
| 2026-08-03 | $2.81 | -1.40% | $2.81 | $2.88 | $2.81 | 5.60K |
| 2026-07-31 | $2.85 | -2.06% | $2.93 | $2.97 | $2.81 | 8.90K |
| 2026-07-30 | $2.91 | +1.04% | $3.00 | $3.00 | $2.90 | 4.10K |
| 2026-07-29 | $2.88 | -2.54% | $3.00 | $3.00 | $2.88 | 4.80K |
| 2026-07-28 | $2.95 | -0.84% | $3.02 | $3.02 | $2.95 | 1.80K |
| 2026-07-27 | $2.98 | 0.00% | $3.00 | $3.00 | $2.91 | 7.70K |
| 2026-07-24 | $2.98 | +1.71% | $2.97 | $3.11 | $2.93 | 21.80K |
| 2026-07-23 | $2.93 | -3.93% | $3.00 | $3.08 | $2.92 | 13.70K |
| 2026-07-22 | $3.05 | -0.97% | $3.00 | $3.10 | $3.00 | 7.00K |
| 2026-07-21 | $3.08 | 0.00% | $3.05 | $3.08 | $3.00 | 4.90K |
| 2026-07-20 | $3.08 | -0.96% | $3.09 | $3.16 | $3.00 | 4.00K |
| 2026-07-17 | $3.11 | -0.64% | $3.11 | $3.13 | $3.00 | 13.40K |
| 2026-07-16 | $3.13 | +2.62% | $3.05 | $3.15 | $3.00 | 23.70K |
| 2026-07-15 | $3.05 | +2.35% | $2.93 | $3.05 | $2.93 | 29.20K |
| 2026-07-14 | $2.98 | +1.36% | $2.96 | $3.05 | $2.94 | 9.30K |
| 2026-07-13 | $2.94 | -0.68% | $2.96 | $2.98 | $2.91 | 6.90K |
| 2026-07-10 | $2.96 | -4.21% | $3.08 | $3.14 | $2.96 | 3.30K |
| 2026-07-09 | $3.09 | +0.98% | $3.05 | $3.29 | $2.95 | 10.00K |
| 2026-07-08 | $3.06 | +0.99% | $3.07 | $3.20 | $3.00 | 9.50K |
| 2026-07-07 | $3.03 | -3.50% | $3.20 | $3.23 | $3.00 | 15.90K |
| 2026-07-06 | $3.14 | +2.61% | $3.10 | $3.31 | $3.10 | 21.70K |
| 2026-07-02 | $3.06 | -0.97% | $3.13 | $3.18 | $3.03 | 11.40K |
| 2026-07-01 | $3.09 | -3.13% | $3.19 | $3.29 | $3.03 | 24.10K |
| 2026-06-30 | $3.19 | -0.62% | $3.26 | $3.33 | $3.18 | 11.80K |
| 2026-06-29 | $3.21 | +4.90% | $3.05 | $3.44 | $3.05 | 16.00K |
| 2026-06-26 | $3.06 | +0.99% | $3.02 | $3.10 | $2.93 | 21.50K |
| 2026-06-25 | $3.03 | -3.50% | $3.13 | $3.21 | $3.03 | 10.50K |
| 2026-06-24 | $3.14 | +2.95% | $3.09 | $3.15 | $3.07 | 13.10K |
| 2026-06-23 | $3.05 | -1.93% | $3.11 | $3.25 | $3.05 | 21.30K |
| 2026-06-22 | $3.11 | +7.24% | $2.98 | $3.32 | $2.98 | 18.70K |
| 2026-06-18 | $2.90 | -5.23% | $3.07 | $3.30 | $2.90 | 29.10K |
| 2026-06-17 | $3.06 | -7.55% | $3.29 | $3.42 | $3.06 | 6.00K |
| 2026-06-16 | $3.31 | -2.93% | $3.44 | $3.46 | $3.30 | 17.00K |
| 2026-06-15 | $3.41 | +0.59% | $3.36 | $3.41 | $3.29 | 4.40K |
| 2026-06-12 | $3.39 | -3.69% | $3.51 | $3.52 | $3.35 | 6.30K |
| 2026-06-11 | $3.52 | +3.23% | $3.41 | $3.53 | $3.41 | 5.00K |
| 2026-06-10 | $3.41 | -3.40% | $3.53 | $3.53 | $3.41 | 17.80K |
| 2026-06-09 | $3.53 | 0.00% | $3.54 | $3.62 | $3.50 | 4.40K |
| 2026-06-08 | $3.53 | -1.40% | $3.58 | $3.65 | $3.52 | 15.20K |
| 2026-06-05 | $3.58 | 0.00% | $3.60 | $3.60 | $3.50 | 3.90K |
| 2026-06-04 | $3.58 | +1.99% | $3.51 | $3.58 | $3.51 | 10.60K |
| 2026-06-03 | $3.51 | -1.13% | $3.55 | $3.55 | $3.46 | 7.10K |
| 2026-06-02 | $3.55 | 0.00% | $3.56 | $3.60 | $3.40 | 16.20K |
| 2026-06-01 | $3.55 | +1.72% | $3.54 | $3.63 | $3.42 | 9.30K |
| 2026-05-29 | $3.49 | -4.25% | $3.61 | $3.69 | $3.42 | 17.90K |
| 2026-05-28 | $3.64 | +7.05% | $3.35 | $3.68 | $3.21 | 20.30K |
| 2026-05-27 | $3.40 | -2.30% | $3.43 | $3.49 | $3.40 | 5.70K |