NTRB - Nutriband Inc
4.02
-0.230 -5.721%
Share volume: 22,454
Last Updated: 03-10-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.25
-0.23
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $4.20 | $4.20 | $4.28 | $4.28 | $4.02 | $4.02 | $4.02 | $4.02 | 22,454 | $22,454.00 |
| 03-09-2026 | $4.27 | $4.27 | $4.33 | $4.33 | $4.14 | $4.14 | $4.25 | $4.25 | 3,027 | $3,027.00 |
| 03-06-2026 | $4.17 | $4.17 | $4.36 | $4.36 | $4.17 | $4.17 | $4.36 | $4.36 | 27,990 | $27,990.00 |
| 03-05-2026 | $4.18 | $4.18 | $4.28 | $4.28 | $4.11 | $4.11 | $4.24 | $4.24 | 6,661 | $6,661.00 |
| 03-04-2026 | $4.32 | $4.32 | $4.32 | $4.32 | $4.17 | $4.17 | $4.20 | $4.20 | 28,790 | $28,790.00 |
| 03-03-2026 | $4.32 | $4.32 | $4.32 | $4.32 | $4.14 | $4.14 | $4.14 | $4.14 | 10,666 | $10,666.00 |
| 03-02-2026 | $4.23 | $4.23 | $4.43 | $4.43 | $4.10 | $4.10 | $4.31 | $4.31 | 9,193 | $9,193.00 |
| 02-27-2026 | $4.31 | $4.31 | $4.45 | $4.45 | $4.31 | $4.31 | $4.44 | $4.44 | 5,906 | $5,906.00 |
| 02-26-2026 | $4.31 | $4.31 | $4.50 | $4.50 | $4.28 | $4.28 | $4.31 | $4.31 | 7,238 | $7,238.00 |
| 02-25-2026 | $4.28 | $4.28 | $4.49 | $4.49 | $4.25 | $4.25 | $4.46 | $4.46 | 10,350 | $10,350.00 |