Nutriband Inc (NTRB)

NTRB
🏛️ Vereinigte Staaten →
7.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.05 12.18 6.63 10.08 139.4M
2021-12-30 3.68 4.00 3.58 3.91 0.1M
2021-12-29 3.74 3.91 3.50 3.56 0.1M
2021-12-28 3.55 3.57 3.26 3.26 0.0M
2021-12-27 3.72 3.72 3.57 3.59 0.0M
2021-12-23 3.78 3.84 3.52 3.61 0.1M
2021-12-22 3.38 3.91 3.28 3.76 0.1M
2021-12-21 3.34 3.50 3.16 3.39 0.1M
2021-12-20 4.12 4.30 3.12 3.14 0.2M
2021-12-17 4.98 4.98 4.11 4.11 0.1M
2021-12-16 5.00 5.19 4.96 4.97 0.0M
2021-12-15 5.09 5.46 5.00 5.00 0.0M
2021-12-14 5.26 5.40 5.09 5.12 0.0M
2021-12-13 5.50 5.90 5.25 5.25 0.0M
2021-12-10 5.67 5.90 5.50 5.50 0.0M
2021-12-09 6.06 6.07 5.64 5.69 0.0M
2021-12-08 5.77 6.03 5.37 6.02 0.1M
2021-12-07 5.37 5.79 5.37 5.73 0.0M
2021-12-06 5.57 5.86 5.35 5.40 0.0M
2021-12-03 6.32 6.41 5.39 5.58 0.0M
2021-12-02 6.23 6.39 5.68 6.23 0.1M
2021-12-01 6.60 6.65 5.92 6.35 0.0M
2021-11-30 6.61 6.89 6.21 6.42 0.1M
2021-11-29 6.88 6.88 6.41 6.57 0.0M
2021-11-26 6.33 7.04 6.12 6.88 0.0M
2021-11-24 6.44 6.50 6.10 6.31 0.1M
2021-11-23 6.48 6.57 6.15 6.43 0.0M
2021-11-22 6.33 6.75 5.94 6.49 0.1M
2021-11-19 6.00 6.34 5.97 6.33 0.1M
2021-11-18 6.16 6.25 5.80 5.96 0.1M
2021-11-17 5.88 6.19 5.87 6.16 0.0M
2021-11-16 5.65 6.10 5.55 5.96 0.1M
2021-11-15 6.08 6.17 5.64 5.67 0.1M
2021-11-12 6.01 6.19 5.68 6.16 0.0M
2021-11-11 5.60 6.10 5.53 5.98 0.1M
2021-11-10 5.80 6.06 5.43 5.52 0.2M
2021-11-09 5.65 6.32 5.53 5.87 0.3M
2021-11-08 5.35 5.88 5.25 5.75 0.2M
2021-11-05 5.37 5.48 5.18 5.35 0.1M
2021-11-04 5.59 5.66 5.33 5.45 0.1M
2021-11-03 5.99 6.04 5.40 5.52 0.5M
2021-11-02 6.40 7.27 5.52 6.79 1.7M
2021-11-01 6.24 6.51 6.20 6.36 0.2M
2021-10-29 6.40 6.50 6.10 6.26 0.1M
2021-10-28 5.80 6.50 5.80 6.08 0.2M
2021-10-27 5.14 5.99 5.00 5.79 0.3M
2021-10-26 5.45 5.59 5.07 5.18 0.1M
2021-10-25 4.99 5.78 4.91 5.59 0.3M
2021-10-22 5.63 5.82 4.84 4.90 0.4M
2021-10-21 6.30 6.30 5.70 5.82 0.2M
2021-10-20 6.59 6.66 5.57 6.31 0.3M
2021-10-19 6.99 7.06 6.54 6.54 0.2M
2021-10-18 7.65 7.65 6.85 6.97 0.3M
2021-10-15 7.91 8.50 7.78 7.94 0.3M
2021-10-14 8.44 8.67 7.60 8.03 0.7M
2021-10-13 8.82 8.99 8.07 8.61 2.0M
2021-10-12 10.74 12.32 9.10 9.70 69.6M
2021-10-11 7.20 7.60 6.71 7.40 0.9M
2021-10-08 7.85 9.30 6.42 6.70 3.1M
2021-10-07 6.20 8.64 5.91 7.83 2.2M
2021-10-06 6.30 6.75 5.61 6.35 0.2M
2021-10-05 6.94 6.95 5.21 6.31 0.7M
2021-10-04 6.65 6.93 5.56 6.47 0.5M
2021-10-01 5.48 7.20 4.90 6.69 2.2M