Nutriband Inc. - Common Stock (NTRB)
6.9900
+0.0300 (0.43%)
Nutriband Inc is a biotechnology company focused on the development and commercialization of innovative transdermal drug delivery systems and other advanced technologies for the pharmaceutical and healthcare industries
By leveraging cutting-edge research and proprietary platforms, the company aims to enhance the efficacy and safety of medications, providing solutions that improve patient compliance and therapeutic outcomes. Their product pipeline includes a range of applications, from pain management to the treatment of various medical conditions, reflecting their commitment to advancing healthcare through technology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 6.73 | 7.08 | 6.67 | 6.96 | 43,702 | 6.96 |
| 3/03/2025 | 6.77 | 7.22 | 6.76 | 6.88 | 50,698 | 6.88 |
| 2/28/2025 | 7.08 | 7.41 | 6.86 | 7.27 | 41,058 | 7.27 |
| 2/27/2025 | 7.36 | 7.50 | 7.13 | 7.21 | 28,424 | 7.21 |
| 2/26/2025 | 7.01 | 7.53 | 7.01 | 7.39 | 32,149 | 7.39 |
| 2/25/2025 | 7.60 | 7.75 | 6.65 | 6.89 | 80,243 | 6.89 |
| 2/24/2025 | 7.48 | 8.15 | 7.30 | 7.60 | 110,224 | 7.60 |
| 2/21/2025 | 7.47 | 7.63 | 7.25 | 7.46 | 47,906 | 7.46 |
| 2/20/2025 | 7.20 | 7.43 | 7.00 | 7.38 | 57,813 | 7.38 |
| 2/19/2025 | 6.69 | 7.24 | 6.69 | 7.18 | 68,306 | 7.18 |
| 2/18/2025 | 6.68 | 7.10 | 6.68 | 6.80 | 143,548 | 6.80 |
| 2/14/2025 | 7.50 | 7.81 | 6.91 | 7.12 | 119,664 | 7.12 |
| 2/13/2025 | 8.00 | 8.24 | 7.20 | 7.57 | 712,717 | 7.57 |
| 2/12/2025 | 6.90 | 7.12 | 6.52 | 7.12 | 107,660 | 7.12 |
| 2/11/2025 | 7.15 | 7.15 | 6.77 | 6.93 | 99,537 | 6.93 |
| 2/10/2025 | 7.71 | 7.89 | 7.01 | 7.15 | 163,271 | 7.15 |
| 2/07/2025 | 7.40 | 8.86 | 7.40 | 7.81 | 898,958 | 7.81 |
| 2/06/2025 | 7.27 | 7.29 | 6.39 | 6.67 | 209,244 | 6.67 |
| 2/05/2025 | 7.72 | 7.99 | 7.14 | 7.30 | 60,664 | 7.30 |
| 2/04/2025 | 7.45 | 8.17 | 7.43 | 7.78 | 58,175 | 7.78 |
| 2/03/2025 | 7.99 | 8.20 | 7.34 | 7.36 | 87,660 | 7.36 |
| 1/31/2025 | 8.01 | 8.54 | 7.70 | 8.29 | 110,481 | 8.29 |
| 1/30/2025 | 7.21 | 8.35 | 7.21 | 7.90 | 123,078 | 7.90 |
| 1/29/2025 | 7.91 | 7.91 | 7.10 | 7.31 | 90,842 | 7.31 |
| 1/28/2025 | 8.07 | 8.10 | 7.25 | 7.88 | 171,997 | 7.88 |
| 1/27/2025 | 8.00 | 8.47 | 7.01 | 7.96 | 269,436 | 7.96 |
| 1/24/2025 | 9.90 | 10.50 | 8.25 | 8.53 | 719,718 | 8.53 |
| 1/23/2025 | 8.00 | 11.78 | 7.95 | 9.90 | 3,096,077 | 9.90 |
| 1/22/2025 | 6.59 | 8.18 | 6.21 | 7.34 | 4,337,899 | 7.34 |
| 1/21/2025 | 3.96 | 5.23 | 3.96 | 5.21 | 72,683 | 5.21 |
| 1/17/2025 | 4.17 | 4.22 | 4.09 | 4.11 | 6,079 | 4.11 |
| 1/16/2025 | 4.23 | 4.23 | 3.90 | 4.07 | 19,955 | 4.07 |
| 1/15/2025 | 4.16 | 4.27 | 4.16 | 4.24 | 10,183 | 4.24 |
| 1/14/2025 | 4.28 | 4.28 | 4.13 | 4.16 | 6,936 | 4.16 |
| 1/13/2025 | 4.27 | 4.30 | 4.23 | 4.23 | 8,646 | 4.23 |
| 1/10/2025 | 4.39 | 4.39 | 4.13 | 4.13 | 40,337 | 4.13 |
| 1/08/2025 | 4.42 | 4.42 | 4.13 | 4.27 | 18,156 | 4.27 |
| 1/07/2025 | 4.83 | 4.91 | 4.45 | 4.45 | 13,994 | 4.45 |
| 1/06/2025 | 5.00 | 5.00 | 4.82 | 4.86 | 17,733 | 4.86 |
| 1/03/2025 | 4.68 | 5.16 | 4.55 | 5.07 | 55,961 | 5.07 |
| 1/02/2025 | 4.81 | 4.92 | 4.52 | 4.55 | 17,296 | 4.55 |
| 12/31/2024 | 4.18 | 0.00 | 4.71 | 4.71 | 0 | 4.71 |
| 12/30/2024 | 3.76 | 4.30 | 3.76 | 4.18 | 27,920 | 4.18 |
| 12/27/2024 | 4.00 | 4.01 | 3.72 | 3.85 | 26,074 | 3.85 |
| 12/26/2024 | 3.89 | 4.00 | 3.77 | 3.95 | 13,170 | 3.95 |
| 12/24/2024 | 4.00 | 4.00 | 3.79 | 3.89 | 14,325 | 3.89 |
| 12/23/2024 | 4.01 | 4.24 | 3.90 | 3.98 | 27,836 | 3.98 |
| 12/20/2024 | 4.40 | 4.40 | 4.02 | 4.08 | 30,327 | 4.08 |
| 12/19/2024 | 4.31 | 4.49 | 4.10 | 4.27 | 11,715 | 4.27 |
| 12/18/2024 | 4.73 | 4.80 | 4.32 | 4.35 | 35,412 | 4.35 |
| 12/17/2024 | 4.50 | 4.77 | 4.34 | 4.69 | 25,404 | 4.69 |
| 12/16/2024 | 4.24 | 4.65 | 4.15 | 4.45 | 43,123 | 4.45 |
| 12/13/2024 | 4.24 | 4.36 | 3.87 | 4.14 | 73,011 | 4.14 |
| 12/12/2024 | 4.10 | 4.47 | 4.05 | 4.10 | 45,106 | 4.10 |
| 12/11/2024 | 4.52 | 4.86 | 3.99 | 3.99 | 60,532 | 3.99 |
| 12/10/2024 | 4.12 | 4.71 | 4.12 | 4.71 | 16,907 | 4.71 |
| 12/09/2024 | 4.12 | 4.50 | 4.12 | 4.12 | 13,260 | 4.12 |
| 12/06/2024 | 4.14 | 4.50 | 4.03 | 4.12 | 19,825 | 4.12 |
| 12/05/2024 | 4.47 | 4.58 | 4.07 | 4.07 | 25,148 | 4.07 |