Get the Stockscreener App
4.96
4.86%
0.23
After Hours:
4.98
0.02
+0.40%
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 November 18, 2024, is $4.96.
- 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 $4.96 now.
- The 52-week high stock price for NTRB is $9.595, representing a 93.45% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for NTRB is $2.22, indicating a -55.24% decrease from the current share price, occurred on March 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.00 | $4.64 | $0.36 | 17,091.0 | +4.86% |
| Nov 15, 2024 | $5.03 | $4.67 | $0.36 | 11,180.0 | -3.27% |
| Nov 14, 2024 | $4.98 | $4.73 | $0.25 | 8,429.0 | +1.66% |
| Nov 13, 2024 | $5.11 | $4.63 | $0.48 | 19,319.0 | -4.75% |
| Nov 12, 2024 | $5.33 | $4.90 | $0.4272 | 24,426.0 | +3.70% |
| Nov 11, 2024 | $5.32 | $4.68 | $0.64 | 35,668.0 | -8.63% |
| Nov 08, 2024 | $5.69 | $5.10 | $0.59 | 15,563.0 | -4.14% |
| Nov 07, 2024 | $5.65 | $5.40 | $0.25 | 10,567.0 | -1.59% |
| Nov 06, 2024 | $5.65 | $5.31 | $0.3353 | 13,098.0 | +6.60% |
| Nov 05, 2024 | $5.78 | $5.30 | $0.4761 | 34,598.0 | -8.78% |
| Nov 04, 2024 | $5.95 | $5.67 | $0.275 | 9,703.0 | -2.02% |
| Nov 01, 2024 | $6.34 | $5.93 | $0.41 | 4,430.0 | -4.20% |
| Oct 31, 2024 | $6.31 | $6.00 | $0.3148 | 14,466.0 | +0.32% |
| Oct 30, 2024 | $6.32 | $6.04 | $0.28 | 4,533.0 | -2.83% |
| Oct 29, 2024 | $6.40 | $6.03 | $0.37 | 6,757.0 | +0.79% |
| Oct 28, 2024 | $6.30 | $5.54 | $0.76 | 28,625.0 | +9.76% |
| Oct 25, 2024 | $5.77 | $5.24 | $0.5334 | 23,458.0 | +0.53% |
| Oct 24, 2024 | $6.07 | $5.29 | $0.775 | 41,886.0 | -4.36% |
| Oct 23, 2024 | $6.40 | $5.76 | $0.64 | 13,583.0 | +2.58% |
| Oct 22, 2024 | $6.37 | $5.52 | $0.85 | 18,083.0 | -8.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.34 | $4.63 | $1.71 | 221,163.0 | -19.87% |
| Oct, 2024 | $8.49 | $5.24 | $3.25 | 614,853.0 | +2.31% |
| Sep, 2024 | $7.74 | $3.75 | $3.99 | 999,448.0 | +48.28% |
| Aug, 2024 | $6.30 | $4.00 | $2.30 | 551,823.0 | -32.11% |
| Jul, 2024 | $9.60 | $5.25 | $4.35 | 871,668.0 | +11.30% |
| Jun, 2024 | $6.75 | $4.70 | $2.05 | 705,213.0 | -0.92% |
| May, 2024 | $6.00 | $3.30 | $2.70 | 738,638.0 | +57.51% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):