Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free NTRB Stock Alerts
$3.55
-0.10 (-2.74%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Nutriband Stock Price Performance

5 Day
Performance
-3.27%
1 Month
Performance
-21.46%
3 Month
Performance
+33.96%
6 Month
Performance
+68.25%
Year-To-Date
Performance
+53.02%
1 Year
Performance
+6.61%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

NTRB Stock Chart for Sunday, April, 28, 2024

NTRB Chart by TradingView

Nutriband Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/16/2024$2.41$2.50
+3.73%		$2.55$2.477,910 shs$19.58 million
02/15/2024$2.56$2.41
-5.86%		$2.56$2.418,294 shs$18.88 million
02/14/2024$2.71$2.56
-5.54%		$2.71$2.522,011 shs$20.05 million
02/13/2024$2.59$2.71
+4.63%		$2.75$2.3812,312 shs$21.22 million
02/12/2024$2.58$2.59
+0.39%		$2.74$2.5914,512 shs$20.28 million
02/09/2024$2.51$2.58
+2.79%		$2.58$2.514,618 shs$20.20 million
02/08/2024$2.65$2.51
-5.28%		$2.64$2.511,927 shs$19.65 million
02/07/2024$2.60$2.65
+1.92%		$2.69$2.544,388 shs$20.75 million
02/06/2024$2.55$2.60
+1.96%		$2.66$2.542,799 shs$20.36 million
02/05/2024$2.79$2.55
-8.60%		$2.71$2.551,083 shs$19.97 million
02/02/2024$2.75$2.79
+1.45%		$2.83$2.655,648 shs$21.85 million
02/01/2024$2.61$2.75
+5.36%		$2.81$2.7311,076 shs$21.53 million
01/31/2024$2.72$2.61
-4.04%		$2.78$2.613,453 shs$20.44 million
01/30/2024$2.72$2.72$2.72$2.70541 shs$21.30 million
01/29/2024$2.65$2.72
+2.64%		$2.72$2.613,866 shs$21.30 million

Related Companies:
This page (NASDAQ:NTRB) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings