Nutriband Inc (NTRB) Exchange: NASDAQ

Data as of Jan. 25, 2022

$6.48 ($0.39) 6.40%

Nutriband Inc - Daily Information
Click for more stock information on Nutriband Inc.
Daily Information Data
Date Jan. 25, 2022
Open $5.97
Previous Close $6.48
High $6.66
Low $5.90
Adjusted Open $5.97
Previous Adjusted Close $6.48
Adjusted High $6.66
Adjusted Low $5.90

About Nutriband Inc (NTRB)

Nutriband Inc

Historical Stock Data for Nutriband Inc (NTRB)

Date Open High Low Close Adj.Close Volume
2022-01-14 $5.97 $6.66 $5.90 $6.48 $6.48 288,904
2022-01-13 $6.60 $6.60 $6.09 $6.09 $6.09 319,120
2022-01-12 $7.86 $7.88 $6.50 $6.74 $6.74 1,614,643
2022-01-11 $5.99 $8.62 $5.78 $8.15 $8.15 10,889,180
2022-01-10 $5.92 $6.17 $5.52 $6.04 $6.04 1,047,034
2022-01-07 $6.41 $6.87 $6.03 $6.17 $6.17 384,287
2022-01-06 $6.58 $7.32 $6.20 $6.68 $6.68 727,218
2022-01-05 $8.62 $8.80 $6.87 $6.99 $6.99 2,374,148
2022-01-04 $9.25 $10.45 $8.54 $8.99 $8.99 8,616,094
2022-01-03 $8.77 $10.10 $8.16 $9.43 $9.43 9,987,071
2021-12-31 $7.05 $12.18 $6.63 $10.08 $10.08 137,922,391
2021-12-30 $3.68 $4.00 $3.58 $3.91 $3.91 62,691
2021-12-29 $3.74 $3.91 $3.50 $3.56 $3.56 130,649
2021-12-28 $3.55 $3.57 $3.26 $3.26 $3.26 48,830
2021-12-27 $3.72 $3.72 $3.57 $3.59 $3.59 30,906
2021-12-23 $3.78 $3.84 $3.52 $3.61 $3.61 78,263
2021-12-22 $3.38 $3.91 $3.28 $3.76 $3.76 147,025
2021-12-21 $3.34 $3.50 $3.16 $3.39 $3.39 86,928
2021-12-20 $4.12 $4.30 $3.12 $3.14 $3.14 199,432
2021-12-17 $4.98 $4.98 $4.11 $4.11 $4.11 91,111
2021-12-16 $5.00 $5.19 $4.96 $4.97 $4.97 18,859
2021-12-15 $5.09 $5.46 $5.00 $5.00 $5.00 8,874
2021-12-14 $5.26 $5.40 $5.09 $5.12 $5.12 21,309
2021-12-13 $5.50 $5.90 $5.25 $5.25 $5.25 20,899
2021-12-10 $5.67 $5.90 $5.50 $5.50 $5.50 11,674
2021-12-09 $6.06 $6.07 $5.64 $5.69 $5.69 10,349
2021-12-08 $5.77 $6.03 $5.37 $6.02 $6.02 51,567
2021-12-07 $5.37 $5.79 $5.37 $5.73 $5.73 13,064
2021-12-06 $5.57 $5.86 $5.35 $5.40 $5.40 41,303
2021-12-03 $6.32 $6.41 $5.39 $5.58 $5.58 33,803
2021-12-02 $6.23 $6.39 $5.68 $6.23 $6.23 81,680
2021-12-01 $6.60 $6.65 $5.92 $6.35 $6.35 32,544
2021-11-30 $6.61 $6.89 $6.21 $6.42 $6.42 132,167
2021-11-29 $6.88 $6.88 $6.41 $6.57 $6.57 38,605
2021-11-26 $6.33 $7.04 $6.12 $6.88 $6.88 40,337
2021-11-24 $6.44 $6.50 $6.10 $6.31 $6.31 62,497
2021-11-23 $6.48 $6.57 $6.15 $6.43 $6.43 30,052
2021-11-22 $6.33 $6.75 $5.94 $6.49 $6.49 68,911
2021-11-19 $6.00 $6.34 $5.97 $6.33 $6.33 63,849
2021-11-18 $6.16 $6.25 $5.80 $5.96 $5.96 58,093
2021-11-17 $5.88 $6.19 $5.87 $6.16 $6.16 36,189
2021-11-16 $5.65 $6.10 $5.55 $5.96 $5.96 73,814
2021-11-15 $6.08 $6.17 $5.64 $5.67 $5.67 61,224
2021-11-12 $6.01 $6.19 $5.68 $6.16 $6.16 38,292
2021-11-11 $5.60 $6.10 $5.53 $5.98 $5.98 102,823
2021-11-10 $5.80 $6.06 $5.43 $5.52 $5.52 175,070
2021-11-09 $5.65 $6.32 $5.53 $5.87 $5.87 251,530
2021-11-08 $5.35 $5.88 $5.25 $5.75 $5.75 152,590
2021-11-05 $5.37 $5.48 $5.18 $5.35 $5.35 65,217
2021-11-04 $5.59 $5.66 $5.33 $5.45 $5.45 88,284
2021-11-03 $5.99 $6.04 $5.40 $5.52 $5.52 497,754
2021-11-02 $6.40 $7.27 $5.52 $6.79 $6.79 1,557,979
2021-11-01 $6.24 $6.51 $6.20 $6.36 $6.36 210,650
2021-10-29 $6.40 $6.50 $6.10 $6.26 $6.26 104,243
2021-10-28 $5.80 $6.50 $5.80 $6.08 $6.08 234,185
2021-10-27 $5.14 $5.99 $5.00 $5.79 $5.79 266,803
2021-10-26 $5.45 $5.59 $5.07 $5.18 $5.18 95,844
2021-10-25 $4.99 $5.78 $4.91 $5.59 $5.59 293,707
2021-10-22 $5.63 $5.82 $4.84 $4.90 $4.90 384,928
2021-10-21 $6.30 $6.30 $5.70 $5.82 $5.82 189,428
2021-10-20 $6.59 $6.66 $5.57 $6.31 $6.31 303,119
2021-10-19 $6.99 $7.06 $6.54 $6.54 $6.54 188,554
2021-10-18 $7.65 $7.65 $6.85 $6.97 $6.97 274,894
2021-10-15 $7.91 $8.50 $7.78 $7.94 $7.94 323,269
2021-10-14 $8.44 $8.67 $7.60 $8.03 $8.03 740,571
2021-10-13 $8.82 $8.99 $8.07 $8.61 $8.61 1,979,829
2021-10-12 $10.74 $12.32 $9.10 $9.70 $9.70 69,561,193
2021-10-11 $7.20 $7.60 $6.71 $7.40 $7.40 861,119
2021-10-08 $7.85 $9.30 $6.42 $6.70 $6.70 3,117,038
2021-10-07 $6.20 $8.64 $5.91 $7.83 $7.83 2,210,764
2021-10-06 $6.30 $6.75 $5.61 $6.35 $6.35 249,240
2021-10-05 $6.94 $6.95 $5.21 $6.31 $6.31 704,545
2021-10-04 $6.65 $6.93 $5.56 $6.47 $6.47 480,944
2021-10-01 $5.48 $7.20 $4.90 $6.69 $6.69 2,172,085
2021-09-30 $8.35 $11.00 $8.35 $8.75 $8.75 2,251
2021-09-29 $9.25 $9.75 $8.50 $9.58 $9.58 2,194
2021-09-28 $9.00 $9.00 $8.25 $8.75 $8.75 3,746
2021-09-27 $7.28 $9.00 $6.50 $6.50 $6.50 919
2021-09-24 $6.92 $9.50 $5.62 $7.25 $7.25 5,537
2021-09-23 $7.70 $7.70 $4.00 $5.76 $5.76 4,443
2021-09-22 $8.52 $8.52 $7.00 $8.00 $8.00 1,713
2021-09-21 $9.00 $9.00 $9.00 $9.00 $9.00 600
2021-09-20 $9.02 $9.16 $8.75 $8.75 $8.75 3,511
2021-09-17 $9.00 $10.25 $9.00 $9.01 $9.01 1,205
2021-09-16 $9.50 $10.40 $8.02 $9.00 $9.00 1,915
2021-09-15 $9.48 $10.38 $9.35 $9.48 $9.48 4,125
2021-09-14 $10.50 $10.50 $10.50 $10.50 $10.50 303
2021-09-13 $10.50 $10.50 $10.00 $10.00 $10.00 473
2021-09-10 $13.00 $13.00 $10.99 $10.99 $10.99 3,778
2021-09-09 $12.30 $15.00 $12.30 $13.60 $13.60 4,174
2021-09-08 $11.00 $11.20 $11.00 $11.20 $11.20 1,276
2021-09-07 $10.00 $10.40 $10.00 $10.40 $10.40 1,161
2021-09-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-09-02 $10.00 $10.00 $10.00 $10.00 $10.00 8
2021-09-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-31 $10.00 $10.00 $10.00 $10.00 $10.00 18
2021-08-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-23 $10.00 $10.00 $10.00 $10.00 $10.00 192
2021-08-20 $9.90 $10.05 $9.90 $10.00 $10.00 1,200
2021-08-19 $8.20 $8.20 $8.20 $8.20 $8.20 1,684
2021-08-18 $8.00 $8.00 $8.00 $8.00 $8.00 0
2021-08-17 $8.00 $8.00 $8.00 $8.00 $8.00 0
2021-08-16 $8.00 $8.00 $8.00 $8.00 $8.00 100
2021-08-13 $7.57 $7.57 $6.00 $7.57 $7.57 1,984
2021-08-12 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-11 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-10 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-09 $9.00 $9.00 $9.00 $9.00 $9.00 7
2021-08-06 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-05 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-04 $9.00 $9.00 $9.00 $9.00 $9.00 50
2021-08-03 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-02 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-07-30 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-07-29 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-07-28 $10.50 $10.99 $8.75 $9.00 $9.00 866
2021-07-27 $10.50 $11.00 $9.00 $9.00 $9.00 1,500
2021-07-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-23 $10.50 $10.50 $10.00 $10.00 $10.00 1,100
2021-07-22 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-07-21 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-07-20 $12.00 $13.00 $12.00 $13.00 $13.00 318
2021-07-19 $12.00 $12.00 $12.00 $12.00 $12.00 100
2021-07-16 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-07-15 $11.50 $11.50 $11.50 $11.50 $11.50 25
2021-07-14 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-07-13 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-07-09 $11.50 $11.50 $11.50 $11.50 $11.50 100
2021-07-08 $11.75 $11.75 $11.00 $11.50 $11.50 924
2021-07-07 $11.00 $11.00 $11.00 $11.00 $11.00 0
2021-07-06 $11.00 $11.00 $11.00 $11.00 $11.00 0
2021-07-02 $11.00 $11.00 $11.00 $11.00 $11.00 108
2021-07-01 $11.55 $11.55 $11.00 $11.00 $11.00 573
2021-06-30 $10.59 $12.99 $10.59 $12.55 $12.55 475
2021-06-29 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-06-28 $13.00 $13.00 $13.00 $13.00 $13.00 122
2021-06-25 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-06-24 $13.00 $13.00 $13.00 $13.00 $13.00 100
2021-06-23 $13.50 $13.50 $13.50 $13.50 $13.50 0
2021-06-22 $13.50 $13.50 $13.50 $13.50 $13.50 0
2021-06-21 $13.50 $13.50 $13.50 $13.50 $13.50 100
2021-06-18 $12.20 $13.00 $8.00 $13.00 $13.00 1,401
2021-06-17 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-06-16 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-06-15 $12.00 $15.00 $12.00 $15.00 $15.00 1,000
2021-06-14 $13.00 $16.00 $12.74 $16.00 $16.00 1,713
2021-06-11 $15.10 $15.10 $15.10 $15.10 $15.10 0
2021-06-10 $15.10 $15.10 $15.10 $15.10 $15.10 0
2021-06-09 $15.10 $15.10 $15.10 $15.10 $15.10 0
2021-06-08 $15.10 $15.10 $15.10 $15.10 $15.10 100
2021-06-07 $14.99 $14.99 $14.99 $14.99 $14.99 26
2021-06-04 $14.99 $14.99 $14.99 $14.99 $14.99 309
2021-06-03 $15.51 $15.51 $12.00 $12.00 $12.00 410
2021-06-02 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-06-01 $18.00 $18.00 $18.00 $18.00 $18.00 22
2021-05-28 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-05-27 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-05-26 $17.00 $18.00 $17.00 $18.00 $18.00 300
2021-05-25 $17.00 $17.00 $1.00 $16.70 $16.70 300
2021-05-24 $17.00 $17.00 $17.00 $17.00 $17.00 120
2021-05-21 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-05-20 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-05-19 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-05-18 $18.00 $18.55 $17.00 $17.00 $17.00 540
2021-05-17 $18.80 $18.80 $18.80 $18.80 $18.80 200
2021-05-14 $18.75 $18.75 $18.75 $18.75 $18.75 2
2021-05-13 $18.75 $18.75 $18.75 $18.75 $18.75 35
2021-05-12 $18.75 $18.75 $18.75 $18.75 $18.75 25
2021-05-11 $18.75 $18.75 $18.75 $18.75 $18.75 0
2021-05-10 $18.75 $18.75 $18.75 $18.75 $18.75 0
2021-05-07 $18.75 $18.75 $18.75 $18.75 $18.75 0
2021-05-06 $18.75 $18.75 $18.75 $18.75 $18.75 100
2021-05-05 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-05-04 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-05-03 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-04-30 $18.00 $18.00 $18.00 $18.00 $18.00 35
2021-04-29 $18.00 $18.00 $18.00 $18.00 $18.00 99
2021-04-28 $18.00 $18.00 $18.00 $18.00 $18.00 70
2021-04-27 $18.00 $18.00 $18.00 $18.00 $18.00 120
2021-04-26 $16.00 $16.00 $16.00 $16.00 $16.00 0
2021-04-23 $16.00 $16.00 $16.00 $16.00 $16.00 150
2021-04-22 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-04-21 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-04-20 $18.00 $18.00 $18.00 $18.00 $18.00 484
2021-04-19 $19.00 $19.00 $15.00 $15.00 $15.00 1,274
2021-04-16 $21.00 $21.00 $20.99 $20.99 $20.99 315
2021-04-15 $21.00 $21.00 $21.00 $21.00 $21.00 0
2021-04-14 $21.00 $21.00 $21.00 $21.00 $21.00 80
2021-04-13 $22.00 $22.00 $19.75 $21.00 $21.00 728
2021-04-12 $22.00 $22.00 $22.00 $22.00 $22.00 0
2021-04-09 $21.50 $22.00 $19.00 $22.00 $22.00 1,000
2021-04-08 $23.00 $23.00 $19.75 $22.00 $22.00 3,358
2021-04-07 $23.00 $23.00 $23.00 $23.00 $23.00 185
2021-04-06 $21.50 $21.50 $21.50 $21.50 $21.50 484
2021-04-05 $22.50 $22.50 $22.50 $22.50 $22.50 25
2021-04-01 $22.50 $22.50 $22.50 $22.50 $22.50 100
2021-03-31 $22.55 $22.55 $22.55 $22.55 $22.55 252
2021-03-30 $22.75 $22.75 $22.75 $22.75 $22.75 200
2021-03-29 $22.75 $22.75 $22.75 $22.75 $22.75 35
2021-03-26 $22.75 $22.75 $22.75 $22.75 $22.75 63
2021-03-25 $24.99 $25.00 $22.75 $22.75 $22.75 600
2021-03-24 $22.55 $22.55 $22.55 $22.55 $22.55 200
2021-03-23 $22.55 $22.55 $22.55 $22.55 $22.55 380
2021-03-22 $22.00 $22.00 $22.00 $22.00 $22.00 10
2021-03-19 $22.00 $22.00 $22.00 $22.00 $22.00 25
2021-03-18 $22.50 $22.50 $22.00 $22.00 $22.00 304
2021-03-17 $22.50 $24.99 $16.00 $24.99 $24.99 600
2021-03-16 $3.00 $28.99 $3.00 $28.99 $28.99 1,013
2021-03-15 $26.75 $26.75 $22.99 $26.00 $26.00 987
2021-03-12 $26.75 $26.75 $26.75 $26.75 $26.75 100
2021-03-11 $26.00 $26.00 $26.00 $26.00 $26.00 130
2021-03-10 $26.00 $26.00 $25.80 $26.00 $26.00 821
2021-03-09 $31.00 $31.00 $31.00 $31.00 $31.00 51
2021-03-08 $31.00 $31.00 $31.00 $31.00 $31.00 95
2021-03-05 $31.00 $31.00 $31.00 $31.00 $31.00 114
2021-03-04 $31.00 $31.00 $31.00 $31.00 $31.00 302
2021-03-03 $31.00 $31.00 $31.00 $31.00 $31.00 25
2021-03-02 $31.00 $31.00 $31.00 $31.00 $31.00 72
2021-03-01 $31.00 $31.00 $31.00 $31.00 $31.00 2
2021-02-26 $32.00 $32.00 $31.00 $31.00 $31.00 740
2021-02-25 $30.99 $31.00 $30.99 $31.00 $31.00 740
2021-02-24 $30.50 $30.50 $30.50 $30.50 $30.50 21
2021-02-23 $30.50 $30.50 $30.50 $30.50 $30.50 20
2021-02-22 $31.00 $31.00 $30.50 $30.50 $30.50 375
2021-02-19 $28.00 $28.00 $28.00 $28.00 $28.00 6
2021-02-18 $28.00 $28.00 $28.00 $28.00 $28.00 1,968
2021-02-17 $30.00 $30.00 $26.06 $28.00 $28.00 1,968
2021-02-16 $29.00 $31.00 $29.00 $31.00 $31.00 1,959
2021-02-12 $28.00 $28.00 $28.00 $28.00 $28.00 460
2021-02-11 $28.00 $29.00 $27.00 $29.00 $29.00 1,064
2021-02-10 $25.00 $28.00 $25.00 $25.00 $25.00 984
2021-02-09 $24.00 $25.00 $24.00 $25.00 $25.00 984
2021-02-08 $20.00 $24.00 $20.00 $24.00 $24.00 1,570
2021-02-05 $19.25 $19.99 $19.25 $19.99 $19.99 703
2021-02-04 $18.00 $19.00 $18.00 $19.00 $19.00 580
2021-02-03 $19.00 $19.00 $18.50 $19.00 $19.00 1,346
2021-02-02 $16.75 $18.99 $16.00 $18.99 $18.99 1,596
2021-02-01 $18.00 $18.00 $18.00 $18.00 $18.00 403
2021-01-29 $14.95 $18.00 $14.95 $18.00 $18.00 900
2021-01-28 $16.75 $16.75 $16.75 $16.75 $16.75 875
2021-01-27 $16.00 $16.00 $16.00 $16.00 $16.00 261
2021-01-26 $15.99 $16.75 $15.99 $16.75 $16.75 975
2021-01-25 $14.50 $15.00 $14.50 $15.00 $15.00 1,345
2021-01-22 $16.75 $16.75 $14.25 $14.25 $14.25 513
2021-01-21 $15.85 $16.50 $13.50 $13.50 $13.50 844
2021-01-20 $12.51 $15.76 $12.51 $15.76 $15.76 1,787
2021-01-19 $12.50 $12.50 $12.50 $12.50 $12.50 50
2021-01-15 $12.50 $12.50 $12.50 $12.50 $12.50 50
2021-01-14 $13.91 $13.91 $6.05 $12.50 $12.50 1,420
2021-01-13 $15.85 $15.85 $15.85 $15.85 $15.85 150
2021-01-12 $15.00 $15.00 $15.00 $15.00 $15.00 1
2021-01-11 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-01-08 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-01-07 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-01-06 $15.00 $15.00 $15.00 $15.00 $15.00 1
2021-01-05 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-01-04 $15.00 $15.00 $15.00 $15.00 $15.00 46
2020-12-31 $14.85 $15.00 $14.85 $15.00 $15.00 568
2020-12-30 $14.90 $14.90 $14.85 $14.85 $14.85 879
2020-12-29 $17.25 $17.25 $17.00 $17.00 $17.00 276
2020-12-28 $17.00 $17.00 $17.00 $17.00 $17.00 206
2020-12-24 $16.00 $16.00 $16.00 $16.00 $16.00 107
2020-12-23 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-12-22 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-12-21 $16.00 $16.00 $16.00 $16.00 $16.00 100
2020-12-18 $16.74 $16.74 $16.74 $16.74 $16.74 40
2020-12-17 $17.74 $17.74 $16.74 $16.74 $16.74 605
2020-12-16 $18.74 $18.74 $18.74 $18.74 $18.74 77
2020-12-15 $16.00 $19.74 $16.00 $18.74 $18.74 1,535
2020-12-14 $14.50 $14.50 $14.50 $14.50 $14.50 0
2020-12-11 $14.50 $14.50 $14.50 $14.50 $14.50 0
2020-12-10 $15.00 $18.00 $14.50 $14.50 $14.50 935
2020-12-09 $11.94 $15.00 $11.94 $15.00 $15.00 2,541
2020-12-08 $10.03 $11.99 $10.03 $11.99 $11.99 380
2020-12-07 $12.57 $14.00 $12.50 $12.61 $12.61 2,525
2020-12-04 $12.23 $12.23 $12.23 $12.23 $12.23 0
2020-12-03 $12.23 $12.23 $12.23 $12.23 $12.23 135
2020-12-02 $12.45 $12.53 $12.23 $12.23 $12.23 790
2020-12-01 $12.00 $12.15 $12.00 $12.15 $12.15 1,166
2020-11-30 $10.71 $10.71 $10.71 $10.71 $10.71 0
2020-11-27 $10.71 $10.71 $10.71 $10.71 $10.71 198
2020-11-25 $10.70 $10.70 $10.70 $10.70 $10.70 100
2020-11-24 $11.51 $11.51 $11.51 $11.51 $11.51 0
2020-11-23 $11.51 $11.51 $11.51 $11.51 $11.51 0
2020-11-20 $11.51 $11.51 $11.51 $11.51 $11.51 0
2020-11-19 $11.51 $11.51 $11.51 $11.51 $11.51 361
2020-11-18 $12.40 $12.99 $12.40 $12.40 $12.40 760
2020-11-17 $11.50 $12.15 $11.50 $12.15 $12.15 1,012
2020-11-16 $10.61 $11.00 $9.00 $10.55 $10.55 1,567
2020-11-13 $11.00 $11.00 $11.00 $11.00 $11.00 200
2020-11-12 $11.75 $11.75 $11.75 $11.75 $11.75 326
2020-11-11 $11.50 $11.50 $11.00 $11.50 $11.50 1,158
2020-11-10 $12.00 $12.00 $11.51 $11.51 $11.51 500
2020-11-09 $11.89 $11.89 $11.89 $11.89 $11.89 100
2020-11-06 $12.51 $12.51 $11.50 $11.50 $11.50 471
2020-11-05 $13.00 $13.00 $12.51 $12.51 $12.51 500
2020-11-04 $13.49 $13.49 $13.49 $13.49 $13.49 244
2020-11-03 $13.50 $13.50 $13.50 $13.50 $13.50 45
2020-11-02 $13.50 $13.50 $13.50 $13.50 $13.50 45
2020-10-30 $14.00 $14.00 $13.00 $13.50 $13.50 1,202
2020-10-29 $10.50 $14.00 $10.50 $14.00 $14.00 3,619
2020-10-28 $8.50 $10.00 $8.50 $9.75 $9.75 1,765
2020-10-27 $6.02 $6.02 $6.02 $6.02 $6.02 0
2020-10-26 $6.95 $9.00 $6.02 $6.02 $6.02 605
2020-10-23 $7.25 $7.25 $7.25 $7.25 $7.25 170
2020-10-22 $7.25 $7.25 $7.25 $7.25 $7.25 76
2020-10-21 $7.25 $7.25 $7.25 $7.25 $7.25 100
2020-10-20 $7.50 $7.50 $7.50 $7.50 $7.50 7
2020-10-19 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-10-16 $7.25 $7.50 $7.25 $7.50 $7.50 477
2020-10-15 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-10-14 $7.50 $7.50 $7.50 $7.50 $7.50 100
2020-10-13 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-10-12 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-10-09 $7.50 $7.50 $7.50 $7.50 $7.50 1,007
2020-10-08 $7.15 $7.15 $7.15 $7.15 $7.15 0
2020-10-07 $7.15 $7.15 $7.15 $7.15 $7.15 0
2020-10-06 $7.15 $7.15 $7.15 $7.15 $7.15 834
2020-10-05 $7.25 $7.25 $7.25 $7.25 $7.25 0
2020-10-02 $7.25 $7.25 $7.25 $7.25 $7.25 147
2020-10-01 $6.05 $6.05 $6.05 $6.05 $6.05 1
2020-09-30 $6.05 $6.05 $6.05 $6.05 $6.05 0
2020-09-29 $6.05 $6.05 $6.05 $6.05 $6.05 0
2020-09-28 $7.06 $7.50 $6.05 $6.05 $6.05 500
2020-09-25 $7.50 $7.50 $7.49 $7.50 $7.50 781
2020-09-24 $8.18 $8.18 $7.50 $7.50 $7.50 1,242
2020-09-23 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-09-22 $8.50 $8.50 $8.50 $8.50 $8.50 65
2020-09-21 $8.25 $8.50 $8.25 $8.50 $8.50 515
2020-09-18 $9.00 $9.00 $8.01 $8.23 $8.23 610
2020-09-17 $8.55 $10.75 $8.55 $10.00 $10.00 1,847
2020-09-16 $8.50 $8.50 $8.50 $8.50 $8.50 950
2020-09-15 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-14 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-11 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-10 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-09 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-08 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-04 $8.51 $8.51 $8.51 $8.51 $8.51 0
2020-09-03 $8.51 $8.51 $8.51 $8.51 $8.51 118
2020-09-02 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-09-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-31 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-20 $10.00 $10.00 $10.00 $10.00 $10.00 250
2020-08-19 $9.95 $9.95 $9.95 $9.95 $9.95 100
2020-08-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-13 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-12 $10.00 $10.00 $10.00 $10.00 $10.00 103
2020-08-11 $10.00 $10.00 $10.00 $10.00 $10.00 250
2020-08-10 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-08-05 $9.65 $10.00 $9.65 $10.00 $10.00 300
2020-08-04 $9.50 $9.50 $9.50 $9.50 $9.50 405
2020-08-03 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-31 $9.00 $9.00 $9.00 $9.00 $9.00 2
2020-07-30 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-29 $9.00 $9.00 $9.00 $9.00 $9.00 19
2020-07-28 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-27 $9.00 $9.00 $9.00 $9.00 $9.00 100
2020-07-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-07-23 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-07-22 $10.15 $10.15 $10.15 $10.15 $10.15 150
2020-07-21 $10.50 $10.50 $10.50 $10.50 $10.50 250
2020-07-20 $7.75 $7.75 $7.75 $7.75 $7.75 130
2020-07-17 $8.00 $10.55 $7.75 $7.75 $7.75 1,500
2020-07-15 $9.00 $9.00 $8.00 $8.00 $8.00 350
2020-07-14 $9.00 $9.00 $9.00 $9.00 $9.00 200
2020-07-10 $10.49 $10.49 $10.49 $10.49 $10.49 710
2020-07-08 $9.25 $10.49 $7.25 $10.49 $10.49 1,700
2020-07-02 $10.25 $10.25 $10.25 $10.25 $10.25 75
2020-07-01 $10.25 $10.25 $10.25 $10.25 $10.25 57
2020-06-30 $10.25 $10.25 $10.25 $10.25 $10.25 75
2020-06-26 $10.25 $10.25 $10.25 $10.25 $10.25 291
2020-06-23 $10.24 $10.24 $10.24 $10.24 $10.24 1
2020-06-22 $10.24 $10.24 $10.24 $10.24 $10.24 138
2020-06-18 $9.75 $10.55 $9.75 $10.55 $10.55 423
2020-06-17 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-06-12 $10.55 $10.55 $10.55 $10.55 $10.55 100
2020-06-11 $10.05 $10.20 $10.00 $10.20 $10.20 950
2020-06-10 $10.00 $10.00 $10.00 $10.00 $10.00 131
2020-06-09 $10.00 $10.00 $10.00 $10.00 $10.00 103
2020-06-08 $10.75 $10.75 $10.50 $10.75 $10.75 585
2020-06-05 $9.00 $10.50 $9.00 $10.50 $10.50 667
2020-06-03 $10.00 $10.00 $10.00 $10.00 $10.00 3
2020-06-02 $10.50 $12.95 $9.99 $10.00 $10.00 1,195
2020-06-01 $10.00 $10.00 $8.00 $8.00 $8.00 1,551
2020-05-29 $10.25 $10.25 $10.25 $10.25 $10.25 35
2020-05-28 $10.30 $10.30 $10.25 $10.25 $10.25 270
2020-05-27 $10.50 $10.50 $10.50 $10.50 $10.50 75
2020-05-26 $10.50 $10.50 $10.50 $10.50 $10.50 75
2020-05-21 $10.50 $10.50 $10.50 $10.50 $10.50 60
2020-05-20 $10.45 $10.50 $10.45 $10.50 $10.50 200
2020-05-19 $10.40 $10.40 $10.40 $10.40 $10.40 100
2020-05-18 $10.35 $10.35 $10.35 $10.35 $10.35 50
2020-05-15 $10.35 $10.35 $10.35 $10.35 $10.35 240
2020-05-14 $10.30 $10.50 $10.30 $10.30 $10.30 649
2020-05-06 $10.30 $10.30 $10.30 $10.30 $10.30 208
2020-05-05 $10.30 $10.30 $10.30 $10.30 $10.30 125
2020-05-04 $10.75 $11.75 $10.30 $10.30 $10.30 613
2020-05-01 $10.75 $10.75 $10.75 $10.75 $10.75 190
2020-04-30 $12.05 $12.05 $11.00 $12.00 $12.00 724
2020-04-28 $12.00 $12.30 $12.00 $12.30 $12.30 275
2020-04-27 $12.00 $12.00 $12.00 $12.00 $12.00 55
2020-04-24 $12.00 $12.00 $12.00 $12.00 $12.00 55
2020-04-23 $12.00 $12.00 $12.00 $12.00 $12.00 75
2020-04-22 $12.00 $12.00 $12.00 $12.00 $12.00 80
2020-04-21 $12.00 $12.00 $12.00 $12.00 $12.00 75
2020-04-15 $10.00 $12.00 $10.00 $12.00 $12.00 486
2020-04-14 $9.50 $9.50 $9.50 $9.50 $9.50 274
2020-04-13 $10.55 $10.55 $10.00 $10.00 $10.00 281
2020-04-09 $11.50 $11.75 $10.50 $10.50 $10.50 300
2020-04-06 $11.00 $11.00 $11.00 $11.00 $11.00 50
2020-04-03 $14.00 $14.00 $11.00 $11.00 $11.00 900
2020-04-02 $12.00 $12.00 $9.00 $9.00 $9.00 760
2020-04-01 $9.00 $9.00 $9.00 $9.00 $9.00 100
2020-03-31 $15.00 $15.00 $15.00 $15.00 $15.00 320
2020-03-30 $15.00 $15.00 $15.00 $15.00 $15.00 50
2020-03-27 $15.00 $15.00 $15.00 $15.00 $15.00 130
2020-03-25 $12.00 $12.25 $12.00 $12.25 $12.25 300
2020-03-24 $11.75 $12.00 $11.75 $12.00 $12.00 417
2020-03-18 $11.00 $11.50 $11.00 $11.50 $11.50 600
2020-03-16 $10.50 $10.50 $10.50 $10.50 $10.50 110
2020-03-13 $10.50 $10.50 $10.50 $10.50 $10.50 300
2020-03-12 $12.50 $12.50 $12.00 $12.00 $12.00 220
2020-03-09 $15.00 $15.00 $15.00 $15.00 $15.00 20
2020-03-06 $14.00 $15.05 $13.00 $15.00 $15.00 1,523
2020-03-03 $14.00 $14.00 $14.00 $14.00 $14.00 100
2020-03-02 $10.00 $10.00 $10.00 $10.00 $10.00 38
2020-02-28 $10.00 $14.00 $10.00 $10.00 $10.00 251
2020-02-27 $11.50 $11.50 $11.50 $11.50 $11.50 40
2020-02-26 $11.50 $11.50 $11.50 $11.50 $11.50 1
2020-02-24 $11.50 $11.50 $11.50 $11.50 $11.50 40
2020-02-21 $11.50 $11.50 $11.50 $11.50 $11.50 500
2020-02-20 $12.00 $12.00 $12.00 $12.00 $12.00 50
2020-02-19 $12.00 $12.00 $12.00 $12.00 $12.00 100
2020-02-18 $12.49 $12.49 $12.49 $12.49 $12.49 60
2020-02-13 $12.49 $12.49 $12.49 $12.49 $12.49 164
2020-02-10 $12.49 $12.49 $12.49 $12.49 $12.49 20
2020-02-06 $12.50 $13.00 $12.49 $12.49 $12.49 463
2020-01-27 $13.75 $13.75 $13.75 $13.75 $13.75 100
2020-01-24 $13.50 $13.50 $13.50 $13.50 $13.50 70
2020-01-23 $12.95 $13.50 $12.50 $13.50 $13.50 908
2020-01-22 $12.81 $13.50 $12.81 $13.50 $13.50 275
2020-01-16 $13.99 $13.99 $13.99 $13.99 $13.99 200
2020-01-15 $12.52 $13.99 $12.52 $12.55 $12.55 335
2020-01-13 $14.00 $14.00 $14.00 $14.00 $14.00 175
2020-01-10 $14.00 $14.00 $12.50 $14.00 $14.00 400
2020-01-08 $13.99 $14.00 $13.99 $14.00 $14.00 822
2020-01-07 $13.50 $14.00 $13.50 $14.00 $14.00 360
2020-01-06 $14.00 $14.00 $14.00 $14.00 $14.00 14
2019-12-30 $13.22 $14.00 $13.00 $14.00 $14.00 754
2019-12-26 $13.27 $14.00 $13.27 $14.00 $14.00 200
2019-12-24 $13.75 $15.95 $13.74 $15.95 $15.95 300
2019-12-23 $15.00 $15.00 $15.00 $15.00 $15.00 75
2019-12-18 $15.00 $15.00 $15.00 $15.00 $15.00 150
2019-12-17 $16.70 $16.70 $16.70 $16.70 $16.70 45
2019-12-16 $16.70 $16.70 $16.70 $16.70 $16.70 3
2019-12-13 $16.50 $16.70 $16.00 $16.70 $16.70 600
2019-12-12 $16.75 $16.75 $16.75 $16.75 $16.75 403
2019-12-11 $16.75 $16.75 $16.75 $16.75 $16.75 100
2019-12-10 $16.25 $16.51 $16.25 $16.51 $16.51 300
2019-12-09 $16.99 $16.99 $16.99 $16.99 $16.99 100
2019-12-04 $19.54 $19.54 $18.00 $18.00 $18.00 200
2019-12-02 $21.00 $21.00 $21.00 $21.00 $21.00 175
2019-11-29 $17.99 $19.25 $17.99 $19.25 $19.25 700
2019-11-27 $17.00 $17.00 $17.00 $17.00 $17.00 105
2019-11-26 $17.00 $17.00 $17.00 $17.00 $17.00 1,275
2019-11-25 $17.00 $17.00 $17.00 $17.00 $17.00 225
2019-11-22 $14.75 $15.50 $14.75 $15.50 $15.50 471
2019-11-21 $19.00 $19.00 $19.00 $19.00 $19.00 10
2019-11-19 $19.00 $19.00 $19.00 $19.00 $19.00 1
2019-11-18 $19.00 $19.00 $19.00 $19.00 $19.00 100
2019-11-15 $20.21 $20.21 $18.00 $18.00 $18.00 633
2019-11-08 $24.00 $24.00 $24.00 $24.00 $24.00 100
2019-11-07 $22.25 $25.00 $22.25 $25.00 $25.00 450
2019-11-06 $23.00 $23.00 $22.11 $22.11 $22.11 350
2019-11-01 $25.00 $25.00 $25.00 $25.00 $25.00 286
2019-10-31 $29.00 $29.90 $25.00 $25.00 $25.00 1,285
2019-10-30 $22.00 $22.00 $22.00 $22.00 $22.00 50
2019-10-29 $22.00 $22.01 $22.00 $22.00 $22.00 1,245
2019-10-28 $18.00 $20.00 $18.00 $20.00 $20.00 1,184
2019-10-21 $15.00 $15.05 $15.00 $15.00 $15.00 704
2019-10-16 $19.00 $19.00 $19.00 $19.00 $19.00 11
2019-10-08 $19.00 $19.00 $19.00 $19.00 $19.00 1
2019-10-04 $20.00 $20.00 $19.00 $19.00 $19.00 600
2019-10-03 $10.00 $20.00 $10.00 $19.00 $19.00 1,253
2019-10-02 $10.00 $10.00 $10.00 $10.00 $10.00 140
2019-09-26 $14.00 $14.00 $14.00 $14.00 $14.00 75
2019-09-24 $9.75 $14.00 $9.75 $14.00 $14.00 1,035
2019-09-23 $9.75 $9.75 $9.75 $9.75 $9.75 197
2019-09-20 $11.00 $11.00 $11.00 $11.00 $11.00 76
2019-09-19 $10.00 $14.00 $10.00 $11.00 $11.00 751
2019-09-13 $27.00 $27.00 $27.00 $27.00 $27.00 7
2019-09-09 $27.00 $27.00 $27.00 $27.00 $27.00 81
2019-09-05 $27.00 $27.00 $27.00 $27.00 $27.00 700
2019-09-04 $26.00 $27.00 $22.50 $22.50 $22.50 2,400
2019-08-29 $26.00 $26.00 $26.00 $26.00 $26.00 350
2019-08-28 $25.00 $26.00 $25.00 $26.00 $26.00 250
2019-08-27 $26.00 $26.00 $26.00 $26.00 $26.00 15
2019-08-26 $26.00 $26.00 $26.00 $26.00 $26.00 75
2019-08-23 $26.00 $26.00 $26.00 $26.00 $26.00 102
2019-08-21 $25.00 $25.00 $25.00 $25.00 $25.00 251
2019-08-20 $25.00 $25.00 $25.00 $25.00 $25.00 100
2019-08-19 $22.00 $23.00 $21.00 $21.00 $21.00 802
2019-08-16 $35.00 $35.00 $35.00 $35.00 $35.00 32
2019-08-15 $35.00 $35.00 $35.00 $35.00 $35.00 51
2019-08-14 $35.00 $35.00 $35.00 $35.00 $35.00 143
2019-08-12 $35.00 $35.00 $35.00 $35.00 $35.00 599
2019-08-05 $35.00 $35.00 $35.00 $35.00 $35.00 138
2019-08-02 $35.00 $35.00 $35.00 $35.00 $35.00 101
2019-08-01 $39.00 $39.00 $39.00 $39.00 $39.00 232
2019-07-31 $38.00 $39.50 $38.00 $39.50 $39.50 1,194
2019-07-30 $39.25 $39.50 $39.00 $39.50 $39.50 3,017
2019-07-29 $38.00 $40.00 $38.00 $39.50 $39.50 2,005
2019-07-26 $37.00 $40.00 $37.00 $38.00 $38.00 1,156
2019-07-25 $35.00 $39.00 $35.00 $39.00 $39.00 732
2019-07-24 $35.00 $35.00 $35.00 $35.00 $35.00 216
2019-07-23 $6.00 $7.30 $5.02 $7.25 $29.00 961
2019-07-22 $6.07 $6.40 $6.07 $6.40 $25.60 93
2019-07-18 $7.45 $7.45 $6.02 $6.56 $26.24 262
2019-07-17 $7.44 $7.45 $7.44 $7.45 $29.80 50
2019-07-16 $7.50 $7.50 $7.50 $7.50 $30.00 25
2019-07-12 $7.60 $7.60 $7.60 $7.60 $30.40 32
2019-07-11 $7.00 $7.60 $7.00 $7.60 $30.40 288
2019-07-10 $7.25 $7.45 $6.16 $6.16 $24.64 250
2019-07-09 $6.51 $7.95 $6.51 $6.51 $26.04 112
2019-07-08 $7.50 $7.50 $7.00 $7.00 $28.00 181
2019-07-02 $8.00 $8.00 $8.00 $8.00 $32.00 25
2019-07-01 $8.49 $8.49 $8.49 $8.49 $33.96 67
2019-06-28 $8.25 $8.50 $8.00 $8.25 $33.00 377
2019-06-27 $8.00 $8.25 $8.00 $8.00 $32.00 440
2019-06-26 $8.00 $8.00 $7.99 $7.99 $31.96 112
2019-06-25 $8.00 $8.00 $8.00 $8.00 $32.00 51
2019-06-24 $8.00 $8.00 $8.00 $8.00 $32.00 75
2019-06-21 $8.15 $8.15 $8.10 $8.10 $32.40 113
2019-06-20 $8.15 $8.15 $8.15 $8.15 $32.60 55
2019-06-19 $8.14 $8.15 $8.14 $8.15 $32.60 75
2019-06-18 $7.90 $8.25 $7.90 $8.15 $32.60 419
2019-06-17 $7.55 $7.55 $7.55 $7.55 $30.20 25
2019-06-14 $7.55 $7.55 $7.55 $7.55 $30.20 99
2019-06-13 $6.55 $7.49 $6.55 $7.49 $29.96 130
2019-06-12 $7.45 $7.50 $7.45 $7.50 $30.00 250
2019-06-11 $7.45 $7.45 $7.45 $7.45 $29.80 188
2019-06-10 $7.30 $7.45 $7.30 $7.45 $29.80 170
2019-06-07 $7.25 $7.25 $7.25 $7.25 $29.00 165
2019-06-06 $7.15 $7.45 $7.15 $7.45 $29.80 215
2019-06-05 $7.05 $7.15 $7.05 $7.15 $28.60 67
2019-06-04 $7.00 $7.05 $7.00 $7.05 $28.20 193
2019-06-03 $6.95 $6.95 $6.95 $6.95 $27.80 3
2019-05-31 $6.95 $6.95 $6.95 $6.95 $27.80 63
2019-05-30 $6.55 $7.00 $6.54 $7.00 $28.00 227
2019-05-29 $6.55 $6.55 $6.55 $6.55 $26.20 23
2019-05-28 $6.55 $6.55 $6.55 $6.55 $26.20 57
2019-05-24 $6.95 $7.00 $6.55 $7.00 $28.00 218
2019-05-23 $6.75 $7.00 $6.75 $7.00 $28.00 175
2019-05-22 $6.93 $6.93 $6.93 $6.93 $27.70 12
2019-05-21 $6.93 $6.93 $6.93 $6.93 $27.70 68
2019-05-20 $7.00 $7.00 $7.00 $7.00 $28.00 57
2019-05-17 $6.51 $6.51 $6.51 $6.51 $26.04 50
2019-05-16 $6.35 $7.97 $6.35 $6.45 $25.80 202
2019-05-15 $7.01 $7.10 $6.15 $6.35 $25.39 435
2019-05-10 $8.50 $8.50 $7.15 $8.45 $33.80 250
2019-05-09 $8.50 $8.55 $8.50 $8.55 $34.20 187
2019-05-08 $8.49 $8.49 $8.49 $8.49 $33.96 1
2019-05-07 $8.55 $8.55 $8.49 $8.49 $33.96 101
2019-05-06 $8.49 $8.55 $8.49 $8.55 $34.20 207
2019-05-03 $8.49 $8.70 $7.05 $8.50 $34.00 1,335
2019-05-01 $8.74 $8.74 $8.74 $8.74 $34.96 35
2019-04-30 $8.74 $8.74 $8.74 $8.74 $34.96 75
2019-04-29 $8.50 $9.30 $6.00 $9.30 $37.20 925
2019-04-25 $9.43 $9.43 $9.43 $9.43 $37.70 35
2019-04-24 $9.38 $9.38 $9.00 $9.38 $37.52 205
2019-04-23 $9.39 $9.39 $9.39 $9.39 $37.56 50
2019-04-22 $9.25 $9.25 $9.25 $9.25 $37.00 38
2019-04-18 $10.00 $10.00 $10.00 $10.00 $40.00 56
2019-04-17 $10.00 $10.00 $10.00 $10.00 $40.00 61
2019-04-16 $8.76 $10.00 $7.00 $10.00 $40.00 354
2019-04-15 $10.00 $10.00 $10.00 $10.00 $40.00 33
2019-04-12 $10.00 $10.00 $10.00 $10.00 $40.00 263
2019-04-11 $10.00 $10.00 $10.00 $10.00 $40.00 25
2019-04-09 $10.00 $10.00 $9.75 $9.75 $39.00 100
2019-04-08 $9.75 $9.75 $8.77 $9.75 $39.00 141
2019-04-05 $10.01 $10.01 $9.75 $10.00 $40.00 250
2019-04-04 $10.10 $10.15 $10.10 $10.15 $40.60 500
2019-04-03 $10.05 $10.05 $10.05 $10.05 $40.20 499
2019-04-02 $9.15 $10.50 $9.15 $10.01 $40.04 383
2019-04-01 $10.40 $11.90 $10.40 $11.90 $47.60 1,588
2019-03-29 $9.70 $10.25 $9.70 $10.25 $41.00 387
2019-03-28 $9.62 $9.65 $9.62 $9.65 $38.60 137
2019-03-27 $9.55 $9.60 $9.55 $9.60 $38.40 56
2019-03-26 $9.50 $9.55 $9.50 $9.55 $38.20 156
2019-03-25 $9.42 $9.42 $9.42 $9.42 $37.68 6
2019-03-22 $9.42 $9.42 $9.42 $9.42 $37.68 25
2019-03-20 $9.40 $9.40 $9.40 $9.40 $37.60 26
2019-03-19 $9.35 $9.50 $9.30 $9.30 $37.20 382
2019-03-18 $9.35 $9.35 $9.35 $9.35 $37.40 225
2019-03-15 $9.39 $9.39 $9.39 $9.39 $37.56 100
2019-03-14 $9.35 $9.35 $9.35 $9.35 $37.40 12
2019-03-12 $9.45 $9.45 $9.35 $9.35 $37.40 67
2019-03-11 $9.40 $9.45 $9.40 $9.45 $37.80 75
2019-03-08 $9.35 $9.35 $9.35 $9.35 $37.40 25
2019-03-07 $9.30 $9.30 $9.30 $9.30 $37.20 250
2019-03-06 $9.26 $9.26 $9.26 $9.26 $37.04 25
2019-03-05 $9.25 $9.25 $9.25 $9.25 $37.00 187
2019-03-04 $9.30 $9.40 $9.30 $9.40 $37.60 57
2019-03-01 $9.50 $9.97 $9.25 $9.26 $37.04 324
2019-02-28 $9.22 $9.22 $9.22 $9.22 $36.88 68
2019-02-27 $9.25 $9.25 $9.21 $9.22 $36.88 287
2019-02-26 $9.00 $9.50 $8.99 $9.25 $37.00 631
2019-02-25 $8.96 $8.96 $8.96 $8.96 $35.84 25
2019-02-22 $8.96 $8.96 $8.96 $8.96 $35.84 100
2019-02-21 $8.96 $8.96 $8.94 $8.95 $35.80 334
2019-02-20 $8.95 $8.96 $8.95 $8.96 $35.84 75
2019-02-19 $8.90 $8.90 $8.90 $8.90 $35.60 25
2019-02-15 $8.73 $8.90 $8.73 $8.90 $35.60 512
2019-02-14 $8.74 $8.74 $8.74 $8.74 $34.96 64
2019-02-13 $8.35 $8.74 $8.35 $8.74 $34.96 302
2019-02-12 $8.10 $8.30 $7.20 $8.30 $33.20 258
2019-02-11 $8.00 $8.00 $8.00 $8.00 $32.00 50
2019-02-08 $7.20 $7.50 $7.15 $7.50 $30.00 273
2019-02-07 $7.75 $7.75 $7.04 $7.04 $28.16 77
2019-02-04 $8.23 $8.23 $8.23 $8.23 $32.92 75
2019-02-01 $7.70 $8.23 $7.70 $8.23 $32.92 50
2019-01-30 $7.95 $8.50 $7.20 $7.20 $28.80 325
2019-01-29 $8.00 $8.00 $8.00 $8.00 $32.00 110
2019-01-28 $7.60 $7.60 $7.60 $7.60 $30.40 62
2019-01-25 $7.20 $7.75 $7.20 $7.50 $30.00 412
2019-01-24 $7.50 $7.50 $7.50 $7.50 $30.00 37
2019-01-23 $7.93 $8.10 $7.50 $7.50 $30.00 278
2019-01-17 $8.25 $8.25 $8.25 $8.25 $33.00 50
2019-01-16 $8.10 $8.45 $7.05 $8.45 $33.80 180
2019-01-15 $8.50 $8.50 $8.50 $8.50 $34.00 25
2019-01-11 $8.50 $8.50 $8.40 $8.40 $33.60 200
2019-01-10 $8.50 $8.50 $8.50 $8.50 $34.00 25
2019-01-08 $8.59 $8.59 $8.45 $8.45 $33.80 50
2019-01-04 $8.55 $8.55 $8.50 $8.50 $34.00 287
2019-01-03 $8.20 $8.60 $8.20 $8.60 $34.40 200
2019-01-02 $8.60 $8.60 $8.55 $8.55 $34.20 62
2018-12-28 $8.50 $8.55 $8.50 $8.55 $34.20 442
2018-12-27 $8.50 $8.50 $8.50 $8.50 $34.00 2
2018-12-24 $8.50 $8.50 $8.50 $8.50 $34.00 100
2018-12-20 $8.50 $8.50 $8.30 $8.30 $33.20 75
2018-12-17 $8.74 $8.74 $8.74 $8.74 $34.96 28
2018-12-14 $8.45 $8.45 $8.35 $8.45 $33.80 185
2018-12-13 $8.70 $8.70 $8.45 $8.45 $33.80 539
2018-12-12 $8.65 $8.70 $8.65 $8.70 $34.80 145
2018-12-11 $8.65 $8.65 $8.65 $8.65 $34.60 58
2018-12-10 $8.50 $8.65 $8.50 $8.65 $34.60 267
2018-12-07 $8.50 $8.50 $8.50 $8.50 $34.00 100
2018-12-06 $8.45 $8.48 $8.45 $8.48 $33.92 136
2018-12-04 $7.65 $8.00 $7.65 $8.00 $32.00 175
2018-12-03 $7.65 $7.65 $7.60 $7.64 $30.58 150
2018-11-30 $8.05 $8.48 $7.55 $7.55 $30.20 175
2018-11-29 $8.00 $8.04 $8.00 $8.04 $32.16 112
2018-11-28 $7.50 $7.55 $7.50 $7.55 $30.20 50
2018-11-27 $8.25 $8.25 $7.50 $7.50 $30.00 50
2018-11-23 $8.25 $8.25 $8.25 $8.25 $33.00 50
2018-11-21 $8.25 $8.25 $8.25 $8.25 $33.00 200
2018-11-20 $7.00 $8.25 $7.00 $8.25 $33.00 75
2018-11-19 $7.24 $7.24 $7.24 $7.24 $28.96 50
2018-11-16 $7.00 $7.27 $6.00 $7.27 $29.08 907
2018-11-14 $8.12 $9.00 $8.12 $9.00 $36.00 61
2018-11-09 $9.00 $9.00 $9.00 $9.00 $36.00 358
2018-11-08 $8.85 $10.00 $8.85 $9.10 $36.40 485
2018-11-07 $8.15 $8.30 $8.15 $8.25 $33.00 146
2018-11-06 $8.50 $8.50 $8.00 $8.10 $32.40 1,607
2018-11-05 $8.25 $8.95 $7.57 $8.50 $34.00 1,571
2018-11-02 $7.49 $7.75 $7.49 $7.75 $31.00 175
2018-11-01 $7.50 $7.50 $7.50 $7.50 $30.00 11
2018-10-31 $8.01 $8.01 $7.50 $7.50 $30.00 150
2018-10-30 $7.50 $8.50 $7.50 $7.50 $30.00 400
2018-10-29 $7.50 $7.61 $7.50 $7.50 $30.00 253
2018-10-26 $7.80 $7.80 $7.80 $7.80 $31.20 62
2018-10-24 $7.25 $7.25 $7.25 $7.25 $29.00 137
2018-10-23 $5.80 $7.50 $5.80 $7.25 $29.00 213
2018-10-19 $7.50 $7.75 $7.10 $7.10 $28.40 425
2018-10-18 $6.50 $7.50 $6.50 $7.25 $29.00 250
2018-10-17 $6.00 $7.45 $6.00 $6.00 $24.00 287
2018-10-16 $6.60 $7.05 $6.50 $7.05 $28.20 222
2018-10-15 $6.51 $6.75 $6.51 $6.60 $26.40 209
2018-10-12 $7.15 $7.15 $7.15 $7.15 $28.60 63
2018-10-11 $7.45 $7.50 $7.45 $7.45 $29.80 825
2018-10-09 $6.59 $7.50 $5.00 $7.50 $30.00 1,337
2018-10-08 $7.05 $7.49 $6.57 $6.57 $26.28 193
2018-10-05 $7.10 $7.35 $7.10 $7.35 $29.40 287
2018-10-04 $7.10 $7.35 $7.10 $7.35 $29.40 325
2018-10-03 $7.47 $7.47 $6.78 $7.00 $28.00 247
2018-10-02 $7.60 $8.25 $7.00 $8.25 $33.00 770
2018-10-01 $8.00 $8.00 $8.00 $8.00 $32.00 111
2018-09-28 $7.10 $8.05 $7.10 $8.05 $32.20 168
2018-09-27 $8.02 $8.03 $6.55 $7.10 $28.40 292
2018-09-26 $8.05 $8.15 $8.00 $8.04 $32.16 821
2018-09-25 $7.95 $7.95 $7.95 $7.95 $31.80 238
2018-09-24 $7.75 $7.95 $7.55 $7.94 $31.76 570
2018-09-21 $7.55 $7.75 $7.50 $7.75 $31.00 825
2018-09-20 $7.95 $7.95 $7.95 $7.95 $31.80 175
2018-09-19 $7.60 $7.85 $7.60 $7.85 $31.40 162
2018-09-18 $6.25 $7.50 $6.25 $7.50 $30.00 463
2018-09-17 $6.01 $7.00 $6.01 $7.00 $28.00 168
2018-09-14 $4.01 $4.01 $4.01 $4.01 $16.04 68
2018-09-12 $6.50 $7.50 $6.50 $7.50 $30.00 112
2018-09-11 $7.00 $7.00 $6.45 $6.50 $26.00 325
2018-09-10 $7.49 $7.49 $7.49 $7.49 $29.96 50
2018-09-07 $6.75 $7.50 $6.55 $7.50 $30.00 387
2018-09-06 $7.30 $7.35 $7.30 $7.35 $29.40 561
2018-09-05 $7.25 $7.25 $7.25 $7.25 $29.00 204
2018-09-04 $7.10 $7.10 $7.10 $7.10 $28.40 222
2018-08-30 $7.02 $7.02 $7.02 $7.02 $28.08 73
2018-08-29 $7.75 $8.00 $7.75 $8.00 $32.00 85
2018-08-28 $7.80 $8.00 $7.00 $7.00 $28.00 137
2018-08-27 $7.00 $7.50 $7.00 $7.25 $29.00 481
2018-08-24 $6.97 $6.99 $6.97 $6.99 $27.96 110
2018-08-23 $7.00 $7.00 $7.00 $7.00 $28.00 151
2018-08-22 $7.00 $7.20 $7.00 $7.00 $28.00 375
2018-08-20 $7.00 $7.00 $7.00 $7.00 $28.00 62
2018-08-17 $7.00 $7.00 $7.00 $7.00 $28.00 25
2018-08-16 $7.00 $7.00 $6.99 $6.99 $27.96 118
2018-08-15 $5.00 $8.00 $5.00 $8.00 $32.00 551
2018-08-14 $7.00 $7.00 $7.00 $7.00 $28.00 25
2018-08-13 $6.50 $6.75 $6.50 $6.75 $27.00 270
2018-08-10 $7.49 $7.49 $6.99 $6.99 $27.96 150
2018-08-09 $7.49 $7.49 $7.49 $7.49 $29.96 75
2018-08-08 $7.00 $7.00 $7.00 $7.00 $28.00 87
2018-08-07 $6.50 $6.50 $6.50 $6.50 $26.00 25
2018-08-06 $7.49 $7.49 $5.50 $5.50 $22.00 490
2018-08-03 $7.00 $7.00 $6.80 $6.80 $27.20 316
2018-08-02 $7.00 $7.00 $7.00 $7.00 $28.00 50
2018-08-01 $7.10 $7.10 $7.00 $7.00 $28.00 62
2018-07-31 $7.20 $7.50 $7.12 $7.40 $29.60 275
2018-07-30 $7.17 $7.25 $7.12 $7.25 $29.00 125
2018-07-27 $7.11 $8.95 $7.11 $8.15 $32.60 915
2018-07-26 $8.00 $8.00 $8.00 $8.00 $32.00 117
2018-07-25 $8.00 $8.00 $8.00 $8.00 $32.00 75
2018-07-24 $8.00 $8.00 $8.00 $8.00 $32.00 6
2018-07-23 $8.00 $8.00 $8.00 $8.00 $32.00 125
2018-07-20 $7.00 $8.00 $7.00 $8.00 $32.00 612
2018-07-19 $6.95 $7.49 $6.95 $7.00 $28.00 150
2018-07-18 $8.25 $8.25 $6.00 $6.50 $26.00 644
2018-07-17 $8.30 $9.00 $7.00 $7.00 $28.00 1,288
2018-07-16 $10.50 $10.50 $8.30 $9.20 $36.80 262
2018-07-12 $12.10 $12.10 $12.10 $12.10 $48.40 12
2018-07-11 $12.10 $12.10 $12.10 $12.10 $48.40 25
2018-07-10 $12.10 $12.10 $12.10 $12.10 $48.40 25
2018-07-09 $11.95 $12.00 $11.85 $11.95 $47.80 251
2018-07-06 $11.95 $11.95 $11.95 $11.95 $47.80 25
2018-07-05 $11.00 $11.95 $11.00 $11.00 $44.00 300
2018-07-03 $12.00 $12.25 $12.00 $12.00 $48.00 751
2018-07-02 $11.75 $12.00 $11.75 $12.00 $48.00 323
2018-06-29 $11.75 $11.75 $11.75 $11.75 $47.00 25
2018-06-28 $12.00 $12.00 $11.00 $11.00 $44.00 162
2018-06-27 $12.00 $12.25 $11.50 $11.70 $46.80 221
2018-06-26 $12.70 $12.70 $12.00 $12.00 $48.00 61
2018-06-25 $12.70 $12.70 $12.70 $12.70 $50.80 75
2018-06-22 $12.50 $12.70 $12.50 $12.70 $50.80 228
2018-06-21 $12.25 $12.50 $12.25 $12.50 $50.00 289
2018-06-20 $11.45 $12.25 $11.45 $12.25 $49.00 232
2018-06-19 $10.95 $11.47 $10.95 $11.45 $45.80 506
2018-06-18 $10.00 $11.50 $10.00 $11.50 $46.00 820
2018-06-15 $10.55 $10.75 $10.10 $10.50 $42.00 421
2018-06-14 $8.95 $12.50 $8.95 $10.50 $42.00 1,167
2018-06-13 $8.95 $8.95 $8.95 $8.95 $35.80 25
2018-06-12 $8.90 $8.90 $8.90 $8.90 $35.60 106
2018-06-11 $8.80 $8.90 $8.80 $8.90 $35.60 180
2018-06-08 $8.65 $8.65 $8.65 $8.65 $34.60 100
2018-06-07 $8.60 $8.63 $8.60 $8.60 $34.40 2,456
2018-06-06 $8.60 $8.60 $8.60 $8.60 $34.40 12
2018-06-05 $8.59 $8.60 $8.59 $8.60 $34.40 125
2018-06-04 $8.50 $8.60 $7.46 $8.60 $34.40 549
2018-06-01 $8.31 $8.48 $8.05 $8.15 $32.60 421
2018-05-31 $8.38 $8.38 $8.30 $8.30 $33.20 100
2018-05-30 $8.44 $8.44 $8.25 $8.25 $33.00 198
2018-05-29 $8.23 $8.58 $8.23 $8.25 $33.00 987
2018-05-25 $8.14 $8.14 $8.00 $8.10 $32.40 350
2018-05-24 $7.90 $8.65 $7.46 $8.00 $32.00 1,360
2018-05-23 $8.00 $8.40 $8.00 $8.25 $33.00 819
2018-05-22 $7.90 $8.20 $7.90 $7.90 $31.60 599
2018-05-21 $7.35 $7.80 $7.00 $7.80 $31.20 611
2018-05-18 $6.90 $7.35 $6.90 $7.30 $29.20 549
2018-05-17 $6.25 $6.72 $6.25 $6.72 $26.88 336
2018-05-16 $6.50 $6.50 $6.50 $6.50 $26.00 16
2018-05-15 $6.60 $6.75 $6.50 $6.50 $26.00 81
2018-05-14 $6.40 $6.50 $5.50 $5.50 $22.00 570
2018-05-11 $6.40 $6.40 $6.40 $6.40 $25.60 25
2018-05-10 $5.49 $6.30 $5.49 $6.30 $25.20 445
2018-05-09 $5.35 $5.35 $5.35 $5.35 $21.40 25
2018-05-08 $5.35 $5.35 $5.35 $5.35 $21.40 87
2018-05-04 $5.25 $5.25 $5.25 $5.25 $21.00 25
2018-05-03 $4.98 $5.24 $4.98 $5.24 $20.96 199
2018-05-02 $4.86 $4.86 $4.86 $4.86 $19.44 75
2018-05-01 $4.87 $4.87 $4.87 $4.87 $19.46 0
2018-04-30 $4.75 $4.87 $4.75 $4.87 $19.46 50
2018-04-27 $5.00 $5.00 $5.00 $5.00 $20.00 25
2018-04-17 $4.95 $5.85 $4.95 $5.65 $22.60 300
2018-04-13 $5.00 $6.50 $5.00 $6.30 $25.20 185
2018-04-11 $6.50 $6.50 $6.50 $6.50 $26.00 36
2018-04-10 $6.50 $6.50 $6.50 $6.50 $26.00 36
2018-04-09 $6.50 $6.50 $6.50 $6.50 $26.00 25
2018-04-06 $5.95 $6.00 $5.95 $6.00 $24.00 250
2018-04-05 $6.00 $6.00 $6.00 $6.00 $24.00 25
2018-04-02 $5.95 $5.95 $5.95 $5.95 $23.80 25
2018-03-29 $5.42 $5.42 $4.80 $5.00 $20.00 353
2018-03-28 $6.30 $6.30 $5.35 $5.35 $21.40 100
2018-03-19 $6.55 $6.55 $6.55 $6.55 $26.20 50
2018-03-16 $6.55 $6.55 $6.55 $6.55 $26.20 25
2018-03-14 $6.50 $6.50 $6.50 $6.50 $26.00 59
2018-03-12 $6.20 $6.20 $6.20 $6.20 $24.80 500
2018-03-09 $5.75 $6.20 $5.75 $6.20 $24.80 330
2018-03-08 $5.35 $5.65 $5.35 $5.65 $22.60 418
2018-03-07 $5.10 $5.35 $5.10 $5.35 $21.40 163
2018-03-06 $5.15 $5.15 $5.00 $5.00 $20.00 200
2018-03-05 $5.25 $5.30 $5.25 $5.30 $21.20 117
2018-03-02 $5.05 $5.15 $5.05 $5.15 $20.60 150
2018-03-01 $5.05 $5.05 $5.05 $5.05 $20.20 25
2018-02-28 $4.10 $4.55 $4.10 $4.55 $18.20 1,037
2018-02-27 $4.10 $4.10 $4.10 $4.10 $16.40 225
2018-02-26 $3.70 $4.25 $3.60 $4.09 $16.36 962
2018-02-23 $3.55 $3.70 $3.55 $3.70 $14.80 150
2018-02-22 $3.45 $3.50 $3.45 $3.50 $14.00 305
2018-02-21 $3.40 $3.45 $3.40 $3.45 $13.80 844
2018-02-20 $3.30 $3.30 $3.30 $3.30 $13.20 207
2018-02-16 $3.25 $3.30 $3.25 $3.30 $13.20 297
2018-02-12 $3.25 $3.25 $3.25 $3.25 $13.00 25
2018-02-08 $3.75 $3.75 $3.25 $3.25 $13.00 1,025
2018-02-07 $2.75 $3.75 $2.75 $3.75 $15.00 900
2018-02-05 $2.75 $3.50 $2.75 $3.50 $14.00 75
2018-01-30 $2.20 $2.50 $2.20 $2.50 $10.00 150
2018-01-26 $1.67 $1.68 $1.67 $1.68 $6.72 500
2017-12-08 $1.65 $1.65 $1.65 $1.65 $6.60 0
2017-12-07 $1.65 $1.65 $1.65 $1.65 $6.60 0
2017-12-06 $1.65 $1.65 $1.65 $1.65 $6.60 0
2017-12-05 $1.65 $1.65 $1.65 $1.65 $6.60 0
2017-12-04 $1.65 $1.65 $1.65 $1.65 $6.60 0
2017-12-01 $1.70 $1.70 $1.64 $1.65 $6.60 900
2017-11-30 $2.05 $2.05 $1.55 $1.65 $6.60 750

Nutriband Inc (NTRB) News Headlines

Xilinx, Stryve Foods, Nutriband

U.S. stocks were set to open slightly lower on Friday, even as Wall Street's main indexes looked to finish the year with handsome gains for the third…

reuters.com Dec. 31, 2021

Walmart, Crocs, Alibaba

Wall Street's main indexes eased in choppy trading on Friday, but headed for their best three year run since 1999, driven by massive stimulus, vaccin…

reuters.com Dec. 31, 2021
Recent Nutriband Inc (NTRB) News
Similar Companies to Nutriband Inc (NTRB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.