Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

Nutriband logo
$5.40 -0.10 (-1.82%)
Closing price 04:00 PM Eastern
Extended Trading
$5.46 +0.06 (+1.11%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Nutriband Stock Price Performance

5 Day
Performance
-13.74%
1 Month
Performance
-22.41%
3 Month
Performance
+6.51%
6 Month
Performance
-10.00%
Year-To-Date
Performance
+14.65%
1 Year
Performance
+26.02%
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.

NTRB Stock Chart for Friday, April, 4, 2025

Remove Ads

Nutriband Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$5.50$5.40
-1.82%
$5.66$5.407,340 shs$59.97 million
04/03/2025$5.77$5.50
-4.68%
$5.73$5.477,585 shs$61.08 million
04/02/2025$5.78$5.77
-0.17%
$5.92$5.5111,195 shs$64.08 million
04/01/2025$6.13$5.78
-5.71%
$6.21$5.6024,636 shs$64.19 million
03/31/2025$6.26$6.13
-2.08%
$6.24$6.0017,816 shs$68.08 million
03/28/2025$6.57$6.26
-4.72%
$6.70$6.2113,016 shs$69.52 million
03/27/2025$6.61$6.57
-0.61%
$6.69$6.387,963 shs$72.97 million
03/26/2025$6.80$6.61
-2.79%
$6.79$6.608,863 shs$73.41 million
03/25/2025$6.83$6.80
-0.44%
$6.85$6.734,486 shs$75.52 million
03/24/2025$6.73$6.83
+1.49%
$6.83$6.6019,160 shs$75.85 million
03/21/2025$6.72$6.73
+0.15%
$6.90$6.5430,438 shs$74.74 million
03/20/2025$6.54$6.72
+2.75%
$6.80$6.5215,925 shs$74.63 million
03/19/2025$6.59$6.54
-0.76%
$6.69$6.376,879 shs$72.63 million
03/18/2025$6.57$6.59
+0.30%
$6.75$6.436,878 shs$73.19 million
03/17/2025$6.20$6.57
+5.97%
$6.65$6.1116,587 shs$72.97 million
03/14/2025$6.12$6.20
+1.31%
$6.30$6.186,382 shs$68.86 million
03/13/2025$6.36$6.12
-3.77%
$6.48$6.129,260 shs$67.97 million
03/12/2025$6.10$6.36
+4.26%
$6.49$6.0519,155 shs$70.63 million
03/11/2025$6.25$6.10
-2.40%
$6.46$6.0030,512 shs$67.75 million
03/10/2025$6.51$6.25
-3.99%
$6.75$6.2444,459 shs$69.41 million
03/07/2025$6.89$6.51
-5.52%
$6.99$6.2362,187 shs$72.30 million
03/06/2025$6.95$6.89
-0.86%
$7.05$6.7627,896 shs$76.52 million
03/05/2025$6.96$6.95
-0.14%
$7.03$6.8224,870 shs$77.19 million
03/04/2025$6.88$6.96
+1.16%
$7.08$6.6743,701 shs$77.30 million
03/03/2025$7.27$6.88
-5.36%
$7.23$6.7650,698 shs$76.41 million

This page (NASDAQ:NTRB) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners