Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free NTRB Stock Alerts
$4.47
-0.25 (-5.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Nutriband Stock Price Performance

5 Day
Performance
+22.80%
1 Month
Performance
+10.64%
3 Month
Performance
+80.97%
6 Month
Performance
+99.55%
Year-To-Date
Performance
+92.67%
1 Year
Performance
+37.54%
Receive NTRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nutriband and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A letter is coming from the "Bureau of the Fiscal Service".
Is your bank next? A powerful new trend is spreading like wildfire inside the US financial system. At least 41 banks are already involved. But the Federal Reserve predicts that number will grow fast.
See if your bank is involved right here.

NTRB Stock Chart for Saturday, May, 18, 2024

NTRB Chart by TradingView

Nutriband Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.72$4.47
-5.30%		$5.06$4.4041,729 shs$49.04 million
05/16/2024$5.05$4.72
-6.53%		$6.00$4.72139,717 shs$51.78 million
05/15/2024$3.71$5.05
+36.16%		$5.09$3.81178,244 shs$55.40 million
05/14/2024$3.64$3.71
+1.90%		$3.85$3.5222,543 shs$40.69 million
05/13/2024$3.36$3.64
+8.33%		$3.64$3.5011,978 shs$39.93 million
05/10/2024$3.36$3.36$3.58$3.3512,178 shs$26.31 million
05/09/2024$3.47$3.36
-3.17%		$3.49$3.359,461 shs$26.31 million
05/08/2024$3.35$3.47
+3.58%		$3.47$3.354,387 shs$27.17 million
05/07/2024$3.40$3.35
-1.47%		$3.44$3.356,572 shs$26.23 million
05/06/2024$3.49$3.40
-2.58%		$3.44$3.3510,926 shs$26.63 million
05/03/2024$3.46$3.49
+0.87%		$3.63$3.378,762 shs$27.33 million
05/02/2024$3.45$3.46
+0.29%		$3.65$3.308,744 shs$27.09 million
05/01/2024$3.47$3.45
-0.58%		$3.50$3.411,705 shs$27.02 million
04/30/2024$3.42$3.47
+1.46%		$3.65$3.433,663 shs$27.17 million
04/29/2024$3.55$3.42
-3.66%		$3.69$3.417,642 shs$26.78 million
04/26/2024$3.64$3.51
-3.57%		$3.82$3.5110,282 shs$27.48 million
04/25/2024$3.85$3.64
-5.45%		$3.87$3.6414,066 shs$28.50 million
04/24/2024$3.67$3.85
+4.90%		$3.89$3.633,428 shs$30.15 million
04/23/2024$3.54$3.67
+3.67%		$3.70$3.2025,718 shs$28.74 million
04/22/2024$3.93$3.54
-9.92%		$3.93$3.4021,867 shs$27.73 million
04/19/2024$4.04$3.93
-2.72%		$4.39$3.9026,033 shs$30.77 million
04/18/2024$4.28$4.04
-5.61%		$4.25$4.0024,005 shs$31.63 million
04/17/2024$4.09$4.28
+4.65%		$4.44$4.108,928 shs$33.53 million
04/16/2024$3.91$4.09
+4.60%		$4.38$3.8520,366 shs$32.03 million
04/15/2024$4.41$3.91
-11.34%		$4.57$3.7748,934 shs$30.62 million
04/12/2024$4.33$4.41
+1.85%		$4.44$4.2027,017 shs$34.53 million
04/11/2024$4.44$4.33
-2.48%		$4.44$4.2520,206 shs$33.90 million
04/10/2024$4.27$4.44
+4.10%		$4.44$4.2517,719 shs$34.77 million
04/09/2024$4.35$4.27
-1.95%		$4.41$4.2519,608 shs$33.40 million
04/08/2024$4.57$4.35
-4.81%		$4.64$4.2544,217 shs$34.06 million
04/05/2024$4.29$4.57
+6.65%		$5.05$4.36114,408 shs$35.78 million
04/04/2024$4.81$4.29
-10.82%		$5.01$4.2177,689 shs$33.55 million
04/03/2024$5.06$4.81
-5.04%		$5.07$4.6093,679 shs$37.64 million
04/02/2024$4.74$5.06
+6.75%		$5.15$4.5099,810 shs$39.62 million
04/01/2024$4.52$4.74
+4.87%		$5.49$4.25194,428 shs$37.11 million
03/29/2024$4.52$4.52$5.93$4.18631,902 shs$35.39 million
03/28/2024$4.05$4.52
+11.60%		$5.92$4.18631,244 shs$35.39 million
03/27/2024$3.00$4.05
+35.00%		$4.24$3.44500,339 shs$31.71 million
03/26/2024$2.71$3.00
+10.70%		$3.20$2.6839,084 shs$23.49 million
03/25/2024$2.70$2.71
+0.37%		$3.06$2.66143,535 shs$21.22 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$2.46$2.70
+9.76%		$2.75$2.48347,500 shs$21.14 million
03/21/2024$2.45$2.46
+0.41%		$2.65$2.4525,603 shs$19.26 million
03/20/2024$2.45$2.45$2.49$2.401,242 shs$19.18 million
03/19/2024$2.37$2.45
+3.38%		$2.53$2.4010,595 shs$19.18 million
03/18/2024$2.45$2.37
-3.27%		$2.43$2.254,507 shs$18.56 million
03/15/2024$2.30$2.45
+6.52%		$2.45$2.224,762 shs$19.18 million
03/14/2024$2.45$2.30
-6.12%		$2.37$2.2910,329 shs$18.02 million
03/13/2024$2.35$2.45
+4.26%		$2.45$2.352,006 shs$19.19 million
03/12/2024$2.35$2.35$2.35$2.342,776 shs$18.40 million
03/11/2024$2.44$2.35
-3.69%		$2.53$2.352,682 shs$18.40 million
03/08/2024$2.31$2.51
+8.66%		$2.51$2.401,123 shs$19.65 million
03/07/2024$2.40$2.31
-3.75%		$2.65$2.318,289 shs$18.09 million
03/06/2024$2.53$2.40
-5.14%		$2.45$2.361,084 shs$18.79 million
03/05/2024$2.42$2.53
+4.55%		$2.57$2.367,170 shs$19.81 million
03/04/2024$2.51$2.42
-3.59%		$2.57$2.4011,221 shs$18.96 million
03/01/2024$2.56$2.51
-1.95%		$2.65$2.517,084 shs$19.65 million
02/29/2024$2.56$2.56$2.56$2.473,136 shs$20.05 million
02/28/2024$2.57$2.56
-0.39%		$2.56$2.473,136 shs$20.05 million
02/27/2024$2.43$2.57
+5.76%		$2.70$2.409,042 shs$20.12 million
02/26/2024$2.40$2.43
+1.25%		$2.43$2.43371 shs$19.03 million
02/23/2024$2.49$2.40
-3.61%		$2.47$2.406,600 shs$18.79 million
02/22/2024$2.44$2.49
+2.05%		$2.65$2.412,567 shs$19.50 million
02/21/2024$2.36$2.44
+3.39%		$2.45$2.381,452 shs$19.11 million
02/20/2024$2.47$2.36
-4.45%		$2.64$2.364,690 shs$18.48 million
02/19/2024$2.47$2.47$2.55$2.477,900 shs$19.35 million

Related Companies:
This page (NASDAQ:NTRB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry