Nutriband Inc (NTRB)
4.1158 +0.0158 (0.39%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2024 | 6.18 | 6.31 | 6.00 | 6.19 | 14,466 | 6.19 |
| 10/30/2024 | 6.25 | 6.32 | 6.04 | 6.17 | 4,633 | 6.17 |
| 10/29/2024 | 6.28 | 6.40 | 6.03 | 6.35 | 6,757 | 6.35 |
| 10/28/2024 | 5.61 | 6.30 | 5.54 | 6.30 | 28,634 | 6.30 |
| 10/25/2024 | 5.75 | 5.77 | 5.24 | 5.74 | 23,458 | 5.74 |
| 10/24/2024 | 5.81 | 6.07 | 5.29 | 5.71 | 41,886 | 5.71 |
| 10/23/2024 | 5.76 | 6.40 | 5.76 | 5.97 | 13,583 | 5.97 |
| 10/22/2024 | 6.13 | 6.37 | 5.52 | 5.82 | 18,122 | 5.82 |
| 10/21/2024 | 6.72 | 6.74 | 6.08 | 6.33 | 26,939 | 6.33 |
| 10/18/2024 | 7.10 | 7.23 | 6.39 | 6.55 | 40,481 | 6.55 |
| 10/17/2024 | 7.42 | 7.87 | 7.07 | 7.10 | 40,751 | 7.10 |
| 10/16/2024 | 7.69 | 7.69 | 7.05 | 7.52 | 43,121 | 7.52 |
| 10/15/2024 | 8.12 | 8.49 | 7.30 | 7.58 | 31,562 | 7.58 |
| 10/14/2024 | 7.98 | 8.14 | 7.60 | 8.09 | 27,991 | 8.09 |
| 10/11/2024 | 7.19 | 8.25 | 7.00 | 7.91 | 51,249 | 7.91 |
| 10/10/2024 | 6.92 | 7.25 | 6.60 | 7.10 | 45,586 | 7.10 |
| 10/09/2024 | 6.28 | 7.15 | 6.17 | 6.88 | 45,245 | 6.88 |
| 10/08/2024 | 6.22 | 6.95 | 6.21 | 6.21 | 34,156 | 6.21 |
| 10/07/2024 | 5.79 | 6.34 | 5.75 | 6.27 | 25,863 | 6.27 |
| 10/04/2024 | 6.01 | 6.01 | 5.75 | 6.00 | 5,372 | 6.00 |
| 10/03/2024 | 5.81 | 5.89 | 5.75 | 5.85 | 4,526 | 5.85 |
| 10/02/2024 | 5.90 | 6.09 | 5.70 | 5.97 | 7,213 | 5.97 |
| 10/01/2024 | 6.05 | 6.10 | 5.71 | 6.01 | 35,266 | 6.01 |
| 9/30/2024 | 5.90 | 6.12 | 5.84 | 6.05 | 20,879 | 6.05 |
| 9/27/2024 | 6.22 | 6.44 | 5.82 | 6.01 | 37,039 | 6.01 |
| 9/26/2024 | 6.62 | 6.65 | 6.19 | 6.29 | 29,010 | 6.29 |
| 9/25/2024 | 6.85 | 6.85 | 6.30 | 6.47 | 30,774 | 6.47 |
| 9/24/2024 | 6.88 | 7.09 | 6.24 | 6.70 | 75,544 | 6.70 |
| 9/23/2024 | 6.35 | 7.74 | 6.31 | 6.72 | 138,947 | 6.72 |
| 9/20/2024 | 5.70 | 6.24 | 5.60 | 6.17 | 129,390 | 6.17 |
| 9/19/2024 | 5.94 | 6.48 | 5.29 | 5.60 | 158,317 | 5.60 |
| 9/18/2024 | 5.91 | 5.98 | 5.00 | 5.08 | 44,828 | 5.08 |
| 9/17/2024 | 4.73 | 5.88 | 4.73 | 5.62 | 89,957 | 5.62 |
| 9/16/2024 | 4.55 | 4.69 | 4.23 | 4.52 | 28,673 | 4.52 |
| 9/13/2024 | 4.30 | 4.72 | 4.30 | 4.47 | 17,483 | 4.47 |