2m 2m 2m 2m 2m 2m 2m
NUTRIBAND (NTRB)
NASDAQ
$2.81-$0.04 (-1.37%)
Price as of Aug 03, 2026 11:32 AM EDT- $34.6MMarket Cap
- -61.43%1-Year Change
- BiotechnologyIndustry
NUTRIBAND (NTRB)
$2.81-$0.04 (-1.37%)
- 1 Month-10.66%Low Price$2.85High Price$3.14
- 3 Months-26.26%Low Price$2.85High Price$4.08
- 1 Year-61.43%Low Price$2.85High Price$8.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 2.93 | 2.97 | 2.81 | 2.85 | -2.06% | 8,872 |
07/30/2026 | 3.00 | 3.00 | 2.90 | 2.91 | +1.04% | 4,095 |
07/29/2026 | 3.00 | 3.00 | 2.88 | 2.88 | -2.54% | 4,811 |
07/28/2026 | 3.02 | 3.02 | 2.96 | 2.96 | -0.84% | 1,850 |
07/27/2026 | 3.00 | 3.00 | 2.91 | 2.98 | 0.00% | 7,535 |
07/24/2026 | 2.97 | 3.11 | 2.93 | 2.98 | +1.71% | 21,825 |
07/23/2026 | 3.00 | 3.08 | 2.92 | 2.93 | -3.93% | 13,734 |
07/22/2026 | 3.00 | 3.10 | 3.00 | 3.05 | -0.97% | 7,027 |
07/21/2026 | 3.05 | 3.08 | 3.00 | 3.08 | 0.00% | 4,874 |
07/20/2026 | 3.09 | 3.16 | 3.00 | 3.08 | -0.96% | 3,951 |
07/17/2026 | 3.11 | 3.13 | 3.00 | 3.11 | -0.64% | 13,447 |
07/16/2026 | 3.05 | 3.15 | 3.00 | 3.13 | +2.62% | 23,682 |
07/15/2026 | 2.93 | 3.05 | 2.93 | 3.05 | +2.35% | 29,175 |
07/14/2026 | 2.96 | 3.05 | 2.95 | 2.98 | +1.36% | 8,755 |
07/13/2026 | 2.96 | 2.98 | 2.91 | 2.94 | -0.68% | 6,923 |
07/10/2026 | 3.08 | 3.14 | 2.96 | 2.96 | -4.21% | 3,324 |
07/09/2026 | 3.05 | 3.29 | 2.95 | 3.09 | +0.98% | 9,964 |
07/08/2026 | 3.07 | 3.20 | 3.00 | 3.06 | +0.99% | 9,499 |
07/07/2026 | 3.20 | 3.23 | 3.00 | 3.03 | -3.50% | 15,947 |
07/06/2026 | 3.10 | 3.31 | 3.10 | 3.14 | +2.61% | 21,713 |
07/02/2026 | 3.13 | 3.19 | 3.03 | 3.06 | -0.97% | 11,386 |
07/01/2026 | 3.19 | 3.29 | 3.03 | 3.09 | -3.13% | 24,053 |
06/30/2026 | 3.26 | 3.33 | 3.18 | 3.19 | -0.62% | 11,765 |
06/29/2026 | 3.05 | 3.44 | 3.05 | 3.21 | +4.90% | 15,950 |
06/26/2026 | 3.02 | 3.10 | 2.93 | 3.06 | +0.99% | 21,505 |
06/25/2026 | 3.13 | 3.21 | 3.03 | 3.03 | -3.50% | 10,484 |
06/24/2026 | 3.09 | 3.15 | 3.07 | 3.14 | +2.95% | 13,110 |
06/23/2026 | 3.11 | 3.25 | 3.05 | 3.05 | -1.93% | 21,331 |
06/22/2026 | 2.98 | 3.32 | 2.98 | 3.11 | +7.24% | 18,936 |
06/18/2026 | 3.07 | 3.30 | 2.90 | 2.90 | -5.23% | 29,194 |
06/17/2026 | 3.29 | 3.42 | 3.06 | 3.06 | -7.55% | 6,006 |
06/16/2026 | 3.44 | 3.46 | 3.30 | 3.31 | -2.93% | 17,017 |
06/15/2026 | 3.36 | 3.41 | 3.29 | 3.41 | +0.59% | 4,363 |
06/12/2026 | 3.51 | 3.52 | 3.35 | 3.39 | -3.69% | 6,289 |
06/11/2026 | 3.41 | 3.53 | 3.41 | 3.52 | +3.23% | 4,961 |
06/11/2026 |
-$0.10 Earnings | |||||
06/10/2026 | 3.53 | 3.53 | 3.41 | 3.41 | -3.40% | 17,752 |
06/09/2026 | 3.54 | 3.62 | 3.50 | 3.53 | 0.00% | 4,428 |
06/08/2026 | 3.58 | 3.66 | 3.52 | 3.53 | -1.40% | 15,211 |
06/05/2026 | 3.60 | 3.60 | 3.50 | 3.58 | 0.00% | 3,923 |
06/04/2026 | 3.51 | 3.58 | 3.51 | 3.58 | +1.99% | 10,638 |
06/03/2026 | 3.55 | 3.55 | 3.46 | 3.51 | -1.13% | 7,161 |
06/02/2026 | 3.56 | 3.60 | 3.40 | 3.55 | 0.00% | 16,189 |
06/01/2026 | 3.54 | 3.63 | 3.42 | 3.55 | +1.72% | 9,341 |
05/29/2026 | 3.61 | 3.69 | 3.42 | 3.49 | -4.25% | 17,892 |
05/28/2026 | 3.35 | 3.69 | 3.21 | 3.65 | +7.05% | 20,865 |
05/27/2026 | 3.43 | 3.49 | 3.40 | 3.41 | -2.30% | 5,737 |
05/26/2026 | 3.55 | 3.66 | 3.45 | 3.49 | -4.26% | 25,111 |
05/22/2026 | 3.54 | 3.64 | 3.49 | 3.64 | +4.30% | 4,935 |
05/21/2026 | 3.45 | 3.60 | 3.42 | 3.49 | -1.13% | 9,247 |
05/20/2026 | 3.54 | 3.59 | 3.40 | 3.53 | +2.32% | 7,162 |
05/19/2026 | 3.44 | 3.46 | 3.44 | 3.45 | +0.88% | 1,475 |
05/18/2026 | 3.55 | 3.60 | 3.42 | 3.42 | -5.00% | 19,742 |
05/15/2026 | 3.51 | 3.60 | 3.51 | 3.60 | +0.28% | 5,414 |
05/14/2026 | 3.53 | 3.59 | 3.53 | 3.59 | +2.57% | 5,578 |
05/13/2026 | 3.65 | 3.65 | 3.50 | 3.50 | -4.11% | 2,541 |
05/12/2026 | 3.60 | 3.65 | 3.50 | 3.65 | 0.00% | 8,149 |
05/11/2026 | 3.67 | 3.71 | 3.62 | 3.65 | -2.67% | 9,659 |
05/08/2026 | 3.68 | 3.91 | 3.68 | 3.75 | -1.06% | 17,904 |
05/07/2026 | 3.92 | 4.03 | 3.70 | 3.79 | -4.53% | 10,688 |
05/06/2026 | 4.09 | 4.18 | 3.93 | 3.97 | -2.70% | 14,167 |
05/05/2026 | 3.64 | 4.14 | 3.64 | 4.08 | +10.27% | 32,786 |
05/04/2026 | 3.89 | 3.89 | 3.70 | 3.70 | -4.15% | 7,444 |
05/01/2026 | 3.81 | 4.00 | 3.81 | 3.86 | -0.13% | 4,007 |
04/30/2026 | 3.79 | 3.93 | 3.75 | 3.87 | +1.98% | 5,829 |
04/29/2026 | 3.78 | 3.86 | 3.72 | 3.79 | +0.80% | 8,734 |
04/29/2026 |
-$0.04 Earnings | |||||
04/28/2026 | 3.80 | 3.91 | 3.71 | 3.76 | -3.34% | 18,551 |
04/27/2026 | 3.97 | 3.97 | 3.88 | 3.89 | -2.64% | 2,689 |
04/24/2026 | 3.98 | 4.00 | 3.98 | 4.00 | -0.36% | 3,687 |
04/23/2026 | 4.14 | 4.14 | 3.95 | 4.01 | -3.84% | 7,404 |
04/22/2026 | 4.15 | 4.22 | 4.10 | 4.17 | -0.24% | 3,090 |
04/21/2026 | 4.20 | 4.20 | 4.18 | 4.18 | -0.48% | 1,296 |
04/20/2026 | 4.22 | 4.31 | 4.19 | 4.20 | -2.33% | 5,978 |
04/17/2026 | 4.06 | 4.30 | 3.99 | 4.30 | +5.13% | 16,248 |
04/16/2026 | 4.00 | 4.20 | 3.90 | 4.09 | +0.25% | 9,600 |
04/15/2026 | 4.00 | 4.24 | 3.88 | 4.08 | +0.49% | 6,171 |
04/14/2026 | 3.94 | 4.10 | 3.90 | 4.06 | +2.01% | 4,867 |
04/13/2026 | 3.96 | 3.99 | 3.81 | 3.98 | +2.05% | 5,104 |
04/10/2026 | 3.86 | 3.99 | 3.73 | 3.90 | +1.30% | 9,025 |
04/09/2026 | 3.90 | 4.00 | 3.80 | 3.85 | -1.79% | 9,453 |
04/08/2026 | 3.96 | 4.13 | 3.89 | 3.92 | -2.00% | 6,218 |
04/07/2026 | 3.85 | 4.07 | 3.76 | 4.00 | +7.24% | 6,250 |
04/06/2026 | 3.61 | 3.74 | 3.57 | 3.73 | +2.75% | 5,454 |
04/02/2026 | 3.62 | 3.78 | 3.48 | 3.63 | +0.83% | 9,797 |
04/01/2026 | 3.60 | 3.69 | 3.50 | 3.60 | +1.98% | 3,698 |
03/31/2026 | 3.53 | 3.90 | 3.50 | 3.53 | +2.02% | 9,053 |
03/30/2026 | 3.85 | 3.94 | 3.46 | 3.46 | -10.36% | 8,962 |
03/27/2026 | 3.85 | 4.03 | 3.85 | 3.86 | +0.26% | 9,120 |
03/26/2026 | 3.71 | 4.01 | 3.70 | 3.85 | +1.32% | 12,643 |
03/25/2026 | 3.75 | 3.86 | 3.70 | 3.80 | +1.33% | 11,067 |
03/24/2026 | 3.89 | 3.89 | 3.72 | 3.75 | -2.34% | 9,024 |
03/23/2026 | 3.80 | 3.92 | 3.72 | 3.84 | +4.07% | 13,548 |
03/20/2026 | 3.92 | 4.08 | 3.42 | 3.69 | -6.58% | 45,574 |
03/19/2026 | 3.92 | 4.05 | 3.92 | 3.95 | +0.51% | 10,125 |
03/18/2026 | 3.92 | 4.01 | 3.92 | 3.93 | +0.51% | 5,796 |
03/17/2026 | 3.76 | 4.06 | 3.76 | 3.91 | +2.89% | 11,322 |
03/16/2026 | 3.83 | 4.19 | 3.75 | 3.80 | +1.88% | 25,717 |
03/13/2026 | 3.81 | 4.05 | 3.72 | 3.73 | -2.10% | 10,894 |
03/12/2026 | 3.86 | 3.93 | 3.70 | 3.81 | -3.18% | 9,105 |