NTRB
NUTRIBAND (NTRB)
NASDAQ
$5.91+$0.10 (+1.64%)
Price as of Oct 22, 2026 4:25 PM EDT
  • $74.6M
    Market Cap
  • -12.78%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.98%
    Low Price$5.81
    High Price$8.99
  • 3 Months
    +99.35%
    Low Price$2.81
    High Price$8.99
  • 1 Year
    -12.78%
    Low Price$2.81
    High Price$8.99
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
6.20
6.20
5.81
5.81
-5.37%
16,711
10/21/2026
5.85
6.23
5.80
6.14
+4.96%
22,076
10/20/2026
5.97
6.05
5.80
5.85
-2.50%
16,676
10/19/2026
6.23
6.30
5.65
6.00
-3.54%
79,243
10/16/2026
6.25
6.53
6.00
6.22
-0.80%
27,919
10/15/2026
6.30
6.80
6.25
6.27
-0.79%
70,180
10/14/2026
6.50
6.64
6.30
6.32
-3.07%
51,699
10/13/2026
5.89
6.80
5.89
6.52
+11.45%
69,181
10/12/2026
6.57
6.57
5.85
5.85
-12.03%
15,559
10/09/2026
6.00
6.82
5.70
6.65
+9.92%
45,139
10/08/2026
6.75
6.75
6.03
6.05
-10.44%
35,721
10/07/2026
6.58
7.10
6.58
6.76
+1.12%
10,224
10/06/2026
7.44
7.44
6.55
6.68
-10.58%
87,019
10/05/2026
7.24
7.65
7.23
7.47
+2.61%
19,475
10/02/2026
7.46
7.86
7.25
7.28
-1.09%
47,045
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