Nutriband Inc. - Common Stock (NTRB)
8.2900
+0.3900 (4.94%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.01 | 8.54 | 7.70 | 8.29 | 110,336 | 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 | 11,651 | 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 |
| 12/04/2024 | 4.43 | 4.65 | 4.12 | 4.35 | 42,417 | 4.35 |
| 12/03/2024 | 4.60 | 4.77 | 4.10 | 4.14 | 23,443 | 4.14 |
| 12/02/2024 | 4.70 | 4.85 | 4.47 | 4.55 | 68,469 | 4.55 |
| 11/29/2024 | 4.75 | 4.93 | 4.73 | 4.80 | 4,414 | 4.80 |
| 11/27/2024 | 4.64 | 4.97 | 4.64 | 4.85 | 14,495 | 4.85 |
| 11/26/2024 | 4.86 | 4.86 | 4.72 | 4.77 | 5,571 | 4.77 |
| 11/25/2024 | 4.75 | 4.99 | 4.62 | 4.75 | 31,749 | 4.75 |
| 11/22/2024 | 4.99 | 5.04 | 4.74 | 4.81 | 12,446 | 4.81 |
| 11/21/2024 | 4.91 | 5.14 | 4.71 | 4.94 | 9,210 | 4.94 |
| 11/20/2024 | 4.90 | 5.11 | 4.80 | 4.98 | 12,886 | 4.98 |
| 11/19/2024 | 4.71 | 5.12 | 4.71 | 4.91 | 11,118 | 4.91 |
| 11/18/2024 | 4.72 | 5.00 | 4.64 | 4.96 | 17,091 | 4.96 |
| 11/15/2024 | 4.75 | 5.03 | 4.67 | 4.73 | 11,180 | 4.73 |
| 11/14/2024 | 4.97 | 4.98 | 4.73 | 4.89 | 8,429 | 4.89 |
| 11/13/2024 | 5.00 | 5.11 | 4.63 | 4.81 | 19,319 | 4.81 |
| 11/12/2024 | 4.97 | 5.33 | 4.90 | 5.05 | 24,426 | 5.05 |
| 11/11/2024 | 5.19 | 5.32 | 4.68 | 4.87 | 35,668 | 4.87 |
| 11/08/2024 | 5.55 | 5.69 | 5.10 | 5.33 | 15,563 | 5.33 |
| 11/07/2024 | 5.65 | 5.65 | 5.40 | 5.56 | 10,567 | 5.56 |
| 11/06/2024 | 5.41 | 5.65 | 5.31 | 5.65 | 13,199 | 5.65 |
| 11/05/2024 | 5.50 | 5.78 | 5.30 | 5.30 | 34,598 | 5.30 |
| 11/04/2024 | 5.67 | 5.95 | 5.67 | 5.81 | 9,703 | 5.81 |
| 11/01/2024 | 6.15 | 6.34 | 5.93 | 5.93 | 4,430 | 5.93 |