Financial News
Nutriband Inc. - Warrant (NQ:NTRBW)
1.400
-0.100
(-6.67%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Aug 29, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.500 | 1.500 | 1.500 | 1.500 | 600 | -0.02(-1.51%) |
| Aug 27, 2025 | 1.555 | 1.670 | 1.465 | 1.523 | 2,674 | +0.22(+17.15%) |
| Aug 25, 2025 | 1.300 | 0 | -0.06(-4.41%) | |||
| Aug 22, 2025 | 1.400 | 1.495 | 1.360 | 1.360 | 1,235 | -0.14(-9.33%) |
| Aug 15, 2025 | 1.500 | 0 | +0.00(+0.00%) | |||
| Aug 14, 2025 | 1.220 | 1.500 | 1.220 | 1.500 | 368 | -0.01(-0.66%) |
| Aug 13, 2025 | 1.510 | 1.510 | 1.510 | 1.510 | 329 | +0.01(+0.67%) |
| Aug 11, 2025 | 1.500 | 50 | -0.32(-17.58%) | |||
| Aug 06, 2025 | 1.820 | 6 | -0.26(-12.50%) | |||
| Aug 04, 2025 | 2.080 | 0 | +0.05(+2.46%) | |||
| Jul 30, 2025 | 2.030 | 20 | -0.31(-13.31%) | |||
| Jul 25, 2025 | 2.342 | 21 | +0.04(+1.81%) | |||
| Jul 24, 2025 | 2.200 | 2.300 | 2.060 | 2.300 | 616 | +0.27(+13.30%) |
| Jul 23, 2025 | 2.050 | 2.400 | 2.030 | 2.030 | 11,279 | +0.01(+0.50%) |
| Jul 22, 2025 | 1.780 | 2.150 | 1.780 | 2.020 | 10,611 | +0.01(+0.50%) |
| Jul 21, 2025 | 2.010 | 2.050 | 1.665 | 2.010 | 828 | -0.36(-15.19%) |
| Jul 18, 2025 | 2.027 | 2.370 | 2.027 | 2.370 | 600 | -0.53(-18.28%) |
| Jul 14, 2025 | 2.900 | 5 | +0.60(+26.09%) | |||
| Jul 11, 2025 | 2.300 | 2.300 | 2.300 | 2.300 | 871 | -0.15(-6.12%) |
| Jul 10, 2025 | 2.320 | 2.450 | 2.320 | 2.450 | 681 | -0.05(-2.00%) |
| Jul 09, 2025 | 3.140 | 3.500 | 2.430 | 2.500 | 4,998 | -0.90(-26.47%) |
| Jul 08, 2025 | 2.430 | 3.400 | 2.430 | 3.400 | 6,132 | +0.61(+21.86%) |
| Jul 07, 2025 | 3.510 | 3.520 | 2.250 | 2.790 | 3,060 | -0.41(-12.81%) |
| Jul 03, 2025 | 3.390 | 3.390 | 3.200 | 3.200 | 783 | -0.80(-20.00%) |
| Jul 02, 2025 | 3.210 | 4.500 | 2.790 | 4.000 | 19,743 | +2.23(+125.99%) |
| Jul 01, 2025 | 1.840 | 1.840 | 1.600 | 1.770 | 900 | +0.17(+10.62%) |
| Jun 30, 2025 | 1.600 | 1.600 | 1.600 | 1.600 | 203 | +0.06(+3.90%) |
| Jun 27, 2025 | 1.630 | 1.710 | 1.540 | 1.540 | 1,428 | +0.04(+2.67%) |
| Jun 26, 2025 | 1.320 | 1.500 | 1.320 | 1.500 | 1,023 | +0.02(+1.35%) |
| Jun 25, 2025 | 1.460 | 1.560 | 1.410 | 1.480 | 3,349 | +0.08(+5.71%) |
| Jun 24, 2025 | 1.400 | 1.400 | 1.400 | 1.400 | 105 | -0.50(-26.32%) |
| Jun 13, 2025 | 1.900 | 0 | -0.33(-14.80%) | |||
| Jun 05, 2025 | 2.230 | 0 | -0.45(-16.79%) | |||
| Jun 04, 2025 | 2.680 | 2.680 | 2.680 | 2.680 | 363 | +0.58(+27.62%) |
| Jun 03, 2025 | 3.000 | 3.070 | 2.100 | 2.100 | 2,318 | -0.70(-25.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
