Get the Stockscreener App
3.56
5.95%
+0.20
Nutriband Inc Stock (NTRB) Price History
The historical daily chart and data for Nutriband Inc stock (NTRB), show that the latest closing stock price as of May 13, 2024, is $3.56.
- Nutriband Inc all-time high stock price is $10.44, occurred on December 31, 2021.
- The lowest Nutriband Inc stock price recorded was $0.00 on February 29, 2024. Since then, Nutriband Inc's stock price has risen over to $3.56 now.
- The 52-week high stock price for NTRB is $5.9274, representing a 66.50% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for NTRB is $1.53, indicating a -57.02% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Nutriband Inc (NTRB) stock in the beginning of 2023 was $8.0829. The stock closed the year at $3.6048, a loss of over -55.40% for the year.
The table below shows more information about NTRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $3.64 | $3.50 | $0.14 | 3,476.0 | +5.36% |
| May 10, 2024 | $3.58 | $3.35 | $0.23 | 12,178.0 | +0.00% |
| May 09, 2024 | $3.49 | $3.35 | $0.14 | 9,461.0 | -0.30% |
| May 08, 2024 | $3.40 | $3.35 | $0.05 | 4,387.0 | +0.60% |
| May 07, 2024 | $3.58 | $3.35 | $0.2299 | 6,572.0 | -1.47% |
| May 06, 2024 | $3.44 | $3.35 | $0.09 | 11,926.0 | -2.58% |
| May 03, 2024 | $3.63 | $3.37 | $0.26 | 8,762.0 | -4.38% |
| May 02, 2024 | $3.65 | $3.30 | $0.35 | 8,744.0 | +4.29% |
| May 01, 2024 | $3.50 | $3.41 | $0.09 | 1,705.0 | +1.16% |
| Apr 30, 2024 | $3.65 | $3.43 | $0.22 | 3,663.0 | +1.17% |
| Apr 29, 2024 | $3.69 | $3.41 | $0.2777 | 7,642.0 | -3.66% |
| Apr 26, 2024 | $3.82 | $3.54 | $0.28 | 10,280.0 | -2.74% |
| Apr 25, 2024 | $3.87 | $3.64 | $0.23 | 14,066.0 | -5.19% |
| Apr 24, 2024 | $3.89 | $3.63 | $0.26 | 3,428.0 | +8.15% |
| Apr 23, 2024 | $3.76 | $3.20 | $0.5599 | 25,618.0 | +0.56% |
| Apr 22, 2024 | $3.93 | $3.40 | $0.53 | 21,868.0 | -9.92% |
| Apr 19, 2024 | $4.39 | $3.90 | $0.49 | 26,069.0 | -2.72% |
| Apr 18, 2024 | $4.25 | $4.00 | $0.2501 | 24,004.0 | -5.39% |
| Apr 17, 2024 | $4.44 | $4.10 | $0.34 | 8,928.0 | +6.48% |
| Apr 16, 2024 | $4.38 | $3.85 | $0.5299 | 20,367.0 | +2.56% |
| Apr 15, 2024 | $4.57 | $3.77 | $0.80 | 48,936.0 | -11.34% |
Nutriband Inc Stock (NTRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nutriband Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nutriband Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nutriband Inc Stock (NTRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.65 | $3.30 | $0.35 | 67,211.0 | +2.31% |
| Apr, 2024 | $5.49 | $3.20 | $2.29 | 919,843.0 | -23.45% |
| Mar, 2024 | $5.93 | $2.22 | $3.71 | 1,755,742.0 | +78.66% |
| Feb, 2024 | $2.83 | $2.36 | $0.47 | 104,537.0 | -3.07% |
| Jan, 2024 | $3.10 | $2.30 | $0.7974 | 202,241.0 | +12.50% |
Nutriband Inc Stock (NTRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.25 | $2.25 | $0.9999 | 181,211.0 | -8.30% |
| Nov, 2023 | $2.74 | $1.93 | $0.813 | 106,143.0 | +12.44% |
| Oct, 2023 | $2.62 | $1.53 | $1.09 | 147,776.0 | -11.76% |
| Sep, 2023 | $3.39 | $2.34 | $1.05 | 127,986.0 | -20.56% |
| Aug, 2023 | $4.10 | $3.13 | $0.97 | 248,751.0 | -17.69% |
| Jul, 2023 | $5.15 | $2.22 | $2.93 | 2,772,435.0 | +30.00% |
| Jun, 2023 | $3.00 | $1.92 | $1.08 | 704,279.0 | +5.67% |
| May, 2023 | $3.73 | $2.44 | $1.29 | 189,678.0 | -14.74% |
| Apr, 2023 | $4.07 | $2.92 | $1.15 | 180,244.0 | +0.60% |
| Mar, 2023 | $4.06 | $2.90 | $1.16 | 152,029.0 | -17.04% |
| Feb, 2023 | $4.99 | $3.38 | $1.61 | 350,974.0 | +9.32% |
| Jan, 2023 | $3.75 | $3.02 | $0.73 | 115,543.0 | +1.25% |
Nutriband Inc Stock (NTRB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.11 | $3.42 | $0.69 | 159,238.0 | -8.04% |
| Nov, 2022 | $4.60 | $3.75 | $0.85 | 267,731.0 | -8.41% |
| Oct, 2022 | $4.65 | $3.57 | $1.08 | 159,226.0 | +19.22% |
| Sep, 2022 | $4.80 | $3.49 | $1.31 | 388,873.0 | -6.75% |
| Aug, 2022 | $5.29 | $3.85 | $1.44 | 455,376.0 | -12.27% |
| Jul, 2022 | $6.98 | $3.32 | $3.66 | 2,733,659.8 | +24.57% |
| Jun, 2022 | $4.35 | $2.41 | $1.95 | 341,006.2 | -12.37% |
| May, 2022 | $4.18 | $3.13 | $1.05 | 166,664.2 | +18.73% |
| Apr, 2022 | $4.92 | $3.26 | $1.66 | 515,943.2 | -6.18% |
| Mar, 2022 | $3.94 | $2.79 | $1.15 | 1,185,964.5 | +8.23% |
| Feb, 2022 | $5.39 | $2.95 | $2.44 | 2,072,226.3 | -10.98% |
| Jan, 2022 | $8.96 | $3.30 | $5.66 | 45,027,126.7 | -56.65% |
0.51%
0.62%
Cap:
|
Volume (24h):