2m 2m 2m 2m 2m 2m 2m
NUTRIBAND (NTRB)
NASDAQ
$7.49+$0.13 (+1.81%)
Price as of Oct 02, 2026 7:00 PM EDT- $89.5MMarket Cap
- 0.27%1-Year Change
- BiotechnologyIndustry
NUTRIBAND (NTRB)
$7.49+$0.13 (+1.81%)
- 1 Month+69.39%Low Price$4.70High Price$8.99
- 3 Months+138.19%Low Price$2.81High Price$8.99
- 1 Year+0.27%Low Price$2.81High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 7.52 | 7.69 | 7.28 | 7.36 | -2.13% | 42,174 |
09/30/2026 | 8.25 | 8.44 | 7.41 | 7.52 | -8.85% | 147,736 |
09/29/2026 | 8.31 | 8.57 | 8.03 | 8.25 | +0.24% | 140,525 |
09/28/2026 | 7.99 | 8.99 | 7.99 | 8.23 | +2.88% | 282,006 |
09/25/2026 | 9.09 | 9.19 | 7.10 | 8.00 | -11.01% | 409,989 |
09/24/2026 | 7.35 | 9.00 | 7.35 | 8.99 | +22.31% | 387,875 |
09/23/2026 | 6.75 | 7.50 | 6.56 | 7.35 | +8.73% | 129,731 |
09/22/2026 | 7.78 | 7.88 | 6.66 | 6.76 | -13.00% | 319,603 |
09/21/2026 | 8.21 | 8.55 | 7.30 | 7.77 | -4.43% | 135,104 |
09/18/2026 | 7.66 | 8.13 | 7.03 | 8.13 | +6.27% | 110,513 |
09/17/2026 | 7.11 | 7.66 | 6.94 | 7.65 | +8.66% | 102,847 |
09/16/2026 | 6.87 | 7.05 | 6.69 | 7.04 | +3.23% | 44,731 |
09/15/2026 | 6.85 | 7.05 | 6.72 | 6.82 | -1.52% | 45,558 |
09/14/2026 | 6.92 | 7.04 | 6.52 | 6.93 | -0.50% | 108,626 |
09/11/2026 | 6.18 | 6.97 | 6.09 | 6.96 | +14.47% | 99,826 |
09/10/2026 | 5.76 | 6.70 | 5.63 | 6.08 | +4.83% | 112,107 |
09/09/2026 | 6.15 | 6.15 | 5.61 | 5.80 | -4.92% | 39,044 |
09/08/2026 | 6.08 | 6.47 | 5.46 | 6.10 | +2.18% | 109,679 |
09/04/2026 | 5.66 | 6.07 | 5.17 | 5.97 | +6.04% | 96,192 |
09/04/2026 |
-$0.07 Earnings | |||||
09/03/2026 | 4.72 | 5.92 | 4.72 | 5.63 | +19.79% | 170,530 |
09/02/2026 | 4.53 | 4.79 | 4.50 | 4.70 | +8.17% | 29,310 |
09/01/2026 | 4.33 | 4.48 | 4.27 | 4.35 | -0.50% | 18,657 |
08/31/2026 | 4.46 | 4.46 | 4.22 | 4.37 | -2.09% | 25,818 |
08/28/2026 | 4.66 | 4.73 | 4.43 | 4.46 | -3.46% | 6,773 |
08/27/2026 | 4.45 | 4.68 | 4.34 | 4.62 | +2.67% | 12,956 |
08/26/2026 | 4.74 | 4.80 | 4.16 | 4.50 | -6.83% | 61,455 |
08/25/2026 | 5.05 | 5.29 | 4.62 | 4.83 | -5.48% | 37,720 |
08/24/2026 | 4.97 | 5.66 | 4.70 | 5.11 | +9.51% | 257,022 |
08/21/2026 | 3.88 | 4.75 | 3.87 | 4.67 | +22.32% | 67,532 |
08/20/2026 | 3.60 | 3.86 | 3.42 | 3.82 | +7.46% | 18,487 |
08/19/2026 | 3.45 | 3.59 | 3.40 | 3.55 | +2.90% | 7,437 |
08/18/2026 | 3.30 | 3.46 | 3.30 | 3.45 | +6.81% | 6,373 |
08/17/2026 | 3.24 | 3.30 | 3.21 | 3.23 | -2.12% | 6,599 |
08/14/2026 | 3.15 | 3.30 | 3.15 | 3.30 | +3.45% | 4,156 |
08/13/2026 | 3.13 | 3.26 | 3.09 | 3.19 | +3.74% | 2,350 |
08/12/2026 | 3.09 | 3.16 | 3.08 | 3.08 | -3.30% | 1,784 |
08/11/2026 | 3.14 | 3.26 | 3.14 | 3.18 | +1.27% | 8,032 |
08/10/2026 | 3.05 | 3.15 | 3.05 | 3.14 | +0.96% | 4,470 |
08/07/2026 | 2.91 | 3.11 | 2.91 | 3.11 | +6.69% | 6,454 |
08/06/2026 | 2.90 | 2.92 | 2.90 | 2.92 | +1.22% | 2,994 |
08/05/2026 | 2.89 | 2.90 | 2.80 | 2.88 | +1.05% | 14,077 |
08/04/2026 | 2.84 | 2.92 | 2.80 | 2.85 | +1.42% | 6,993 |
08/03/2026 | 2.81 | 2.88 | 2.81 | 2.81 | -1.40% | 5,602 |
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 |