ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NTRB Nutriband Inc

5.10
0.33 (6.92%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Nutriband Inc NTRB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 6.92% 5.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.00 4.7876 5.5753 5.10 4.77
more quote information »

NTRB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.895.57534.35514.7631,5700.214.29%
1 Month3.546.003.304.5829,8451.5644.07%
3 Months2.516.002.224.1055,2002.59103.19%
6 Months2.546.002.223.9030,1712.56100.79%
1 Year3.206.001.533.5931,5051.9059.38%
3 Years5.4812.321.539.17425,284-0.38-6.93%
5 Years5.4812.321.539.17425,284-0.38-6.93%

NTRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 5.10 0.33 6.92% 5.00 5.5753 4.7876 74,836
May 23 2024 4.77 -0.10 -2.05% 4.66 4.7904 4.29 27,051
May 22 2024 4.87 -0.07 -1.32% 5.28 5.28 4.46 27,759
May 21 2024 4.935 0.08 1.75% 4.85 4.9986 4.38 31,861
May 20 2024 4.85 0.38 8.50% 4.46 4.8955 4.40 30,228
May 17 2024 4.47 -0.25 -5.30% 4.89 5.0572 4.40 41,729
May 16 2024 4.72 -0.33 -6.53% 5.46 6.00 4.72 139,722
May 15 2024 5.05 1.34 36.16% 4.10 5.09 3.81 178,633
May 14 2024 3.709 0.07 1.90% 3.67 3.8497 3.5201 22,543
May 13 2024 3.64 0.28 8.33% 3.52 3.64 3.50 13,029
May 10 2024 3.36 0.00 0.00% 3.35 3.58 3.35 11,978
May 09 2024 3.36 -0.01 -0.30% 3.36 3.49 3.35 9,461
May 08 2024 3.37 0.02 0.60% 3.35 3.40 3.35 4,387
May 07 2024 3.35 -0.05 -1.47% 3.35 3.5799 3.35 6,572
May 06 2024 3.40 -0.09 -2.58% 3.44 3.45 3.35 11,926
May 03 2024 3.49 -0.16 -4.38% 3.55 3.63 3.37 8,762
May 02 2024 3.65 0.15 4.29% 3.49 3.65 3.30 8,744
May 01 2024 3.50 0.04 1.16% 3.46 3.50 3.41 1,705
Apr 30 2024 3.46 0.04 1.17% 3.44 3.65 3.43 3,663
Apr 29 2024 3.42 -0.13 -3.66% 3.56 3.6877 3.41 7,642
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock