Nutriband Inc. - Warrant (NTRBW)
2.3000
+0.0400 (1.77%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 2.42 | 3.31 | 2.30 | 2.30 | 8,237 | 2.30 |
| 3/03/2025 | 2.75 | 3.89 | 2.23 | 2.26 | 21,989 | 2.26 |
| 2/28/2025 | 2.76 | 3.78 | 2.75 | 3.10 | 3,811 | 3.10 |
| 2/27/2025 | 3.06 | 3.60 | 3.00 | 3.20 | 6,923 | 3.20 |
| 2/26/2025 | 3.10 | 3.39 | 2.76 | 2.76 | 4,156 | 2.76 |
| 2/25/2025 | 3.60 | 4.00 | 2.40 | 2.51 | 13,210 | 2.51 |
| 2/24/2025 | 1.73 | 3.99 | 1.47 | 2.90 | 13,712 | 2.90 |
| 2/20/2025 | 1.85 | 0.00 | 1.85 | 1.43 | 20 | 1.43 |
| 2/19/2025 | 1.58 | 1.85 | 1.58 | 1.85 | 6,444 | 1.85 |
| 2/18/2025 | 1.74 | 2.12 | 1.59 | 1.59 | 4,049 | 1.59 |
| 2/13/2025 | 1.70 | 0.00 | 1.78 | 1.78 | 115 | 1.78 |
| 2/12/2025 | 1.74 | 2.11 | 1.56 | 1.70 | 11,470 | 1.70 |
| 2/11/2025 | 1.99 | 2.00 | 1.70 | 1.70 | 6,774 | 1.70 |
| 2/10/2025 | 1.86 | 2.61 | 1.86 | 1.93 | 17,354 | 1.93 |
| 2/07/2025 | 2.08 | 2.53 | 1.77 | 2.25 | 20,352 | 2.25 |
| 2/06/2025 | 2.09 | 2.10 | 1.77 | 1.77 | 3,067 | 1.77 |
| 2/05/2025 | 1.76 | 2.24 | 1.76 | 1.95 | 3,404 | 1.95 |
| 2/04/2025 | 2.20 | 2.45 | 2.02 | 2.02 | 13,944 | 2.02 |
| 2/03/2025 | 1.68 | 2.20 | 1.65 | 1.78 | 3,769 | 1.78 |
| 1/31/2025 | 3.13 | 3.15 | 2.01 | 2.38 | 18,917 | 2.38 |
| 1/30/2025 | 1.93 | 2.85 | 1.82 | 2.20 | 35,804 | 2.20 |
| 1/29/2025 | 1.87 | 2.00 | 1.60 | 1.96 | 10,570 | 1.96 |
| 1/28/2025 | 2.02 | 2.02 | 1.52 | 1.81 | 17,905 | 1.81 |
| 1/27/2025 | 2.25 | 2.25 | 1.75 | 2.01 | 17,928 | 2.01 |
| 1/24/2025 | 4.00 | 4.79 | 1.99 | 2.25 | 41,698 | 2.25 |
| 1/23/2025 | 2.24 | 5.25 | 2.02 | 4.03 | 107,539 | 4.03 |
| 1/22/2025 | 1.50 | 2.16 | 1.50 | 1.87 | 105,367 | 1.87 |
| 1/21/2025 | 1.20 | 1.29 | 1.10 | 1.29 | 832 | 1.29 |
| 1/16/2025 | 1.18 | 0.00 | 1.18 | 1.17 | 0 | 1.17 |
| 1/15/2025 | 1.00 | 1.24 | 1.00 | 1.18 | 4,928 | 1.18 |
| 1/14/2025 | 1.29 | 1.32 | 1.25 | 1.25 | 2,200 | 1.25 |
| 1/13/2025 | 1.06 | 1.38 | 1.06 | 1.27 | 38,685 | 1.27 |
| 1/10/2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1,536 | 1.65 |
| 1/08/2025 | 1.94 | 1.94 | 1.79 | 1.79 | 1,119 | 1.79 |
| 1/07/2025 | 1.66 | 1.90 | 1.60 | 1.80 | 5,602 | 1.80 |
| 1/06/2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1,427 | 1.80 |
| 1/02/2025 | 1.40 | 0.00 | 1.71 | 1.71 | 181 | 1.71 |
| 12/31/2024 | 1.90 | 0.00 | 1.90 | 1.40 | 0 | 1.40 |
| 12/23/2024 | 1.56 | 0.00 | 1.90 | 1.90 | 0 | 1.90 |
| 12/18/2024 | 1.47 | 0.00 | 1.56 | 1.56 | 1 | 1.56 |
| 12/12/2024 | 1.60 | 0.00 | 1.60 | 1.47 | 0 | 1.47 |