Nutriband Inc. - Warrant (NTRBW)
2.3800
+0.1800 (8.18%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 1.85 | 0.00 | 1.85 | 1.60 | 3 | 1.60 |
| 12/03/2024 | 1.72 | 1.85 | 1.72 | 1.85 | 260 | 1.85 |
| 12/02/2024 | 1.50 | 2.39 | 1.37 | 1.71 | 24,990 | 1.71 |
| 11/21/2024 | 1.80 | 0.00 | 1.80 | 1.50 | 0 | 1.50 |
| 11/20/2024 | 1.60 | 1.94 | 1.60 | 1.80 | 9,094 | 1.80 |
| 11/19/2024 | 1.55 | 1.55 | 1.55 | 1.55 | 567 | 1.55 |
| 11/15/2024 | 1.50 | 0.00 | 1.59 | 1.59 | 1 | 1.59 |
| 11/13/2024 | 1.34 | 0.00 | 1.50 | 1.50 | 17 | 1.50 |
| 11/11/2024 | 1.55 | 0.00 | 1.55 | 1.34 | 2 | 1.34 |
| 11/07/2024 | 1.45 | 0.00 | 1.55 | 1.55 | 4 | 1.55 |
| 11/06/2024 | 1.78 | 1.78 | 1.43 | 1.45 | 1,114 | 1.45 |
| 11/05/2024 | 1.86 | 1.91 | 1.80 | 1.80 | 2,907 | 1.80 |
| 11/04/2024 | 1.62 | 1.88 | 1.24 | 1.40 | 13,464 | 1.40 |