Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nutriband Inc. - Common Stock (NQ:NTRB)

6.300 -0.360 (-5.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	6.520	6.630	6.190	6.300	68,963	-0.36(-5.41%)
Aug 13, 2025	6.670	6.910	6.311	6.660	85,980	-0.14(-2.06%)
Aug 12, 2025	6.820	6.980	6.600	6.800	70,584	-0.05(-0.73%)
Aug 11, 2025	6.930	7.190	6.660	6.850	105,774	-0.32(-4.46%)
Aug 08, 2025	7.230	7.780	6.350	7.170	3,161,973	+0.04(+0.56%)
Aug 07, 2025	6.970	7.153	6.830	7.130	22,031	+0.18(+2.59%)
Aug 06, 2025	6.820	7.051	6.550	6.950	22,866	+0.03(+0.43%)
Aug 05, 2025	7.080	7.190	6.800	6.920	20,388	-0.19(-2.67%)
Aug 04, 2025	7.480	7.785	7.080	7.110	24,842	-0.28(-3.79%)
Aug 01, 2025	7.280	7.670	7.130	7.390	14,056	+0.18(+2.50%)
Jul 31, 2025	7.160	7.600	6.900	7.210	17,490	+0.09(+1.26%)
Jul 30, 2025	7.570	7.810	6.690	7.120	38,486	-0.42(-5.57%)
Jul 29, 2025	8.090	8.280	7.510	7.540	24,283	-0.53(-6.57%)
Jul 28, 2025	8.620	8.620	7.780	8.070	34,290	-0.46(-5.39%)
Jul 25, 2025	8.970	8.990	8.200	8.530	56,437	-0.28(-3.18%)
Jul 24, 2025	8.530	9.100	8.453	8.810	37,507	+0.17(+1.97%)
Jul 23, 2025	8.740	9.207	8.500	8.640	46,181	-0.03(-0.35%)
Jul 22, 2025	8.280	8.750	8.000	8.670	61,351	+0.45(+5.47%)
Jul 21, 2025	8.160	8.496	8.014	8.220	36,685	+0.11(+1.36%)
Jul 18, 2025	7.800	8.490	7.700	8.110	52,700	+0.35(+4.51%)
Jul 17, 2025	8.070	8.190	7.620	7.760	76,101	-0.36(-4.43%)
Jul 16, 2025	8.040	8.300	8.000	8.120	16,776	+0.03(+0.43%)
Jul 15, 2025	8.120	8.170	8.010	8.085	16,543	+0.05(+0.56%)
Jul 14, 2025	7.960	8.200	7.817	8.040	31,140	+0.08(+1.01%)
Jul 11, 2025	8.160	8.280	7.810	7.960	43,599	-0.24(-2.93%)
Jul 10, 2025	8.110	8.380	8.020	8.200	20,332	+0.06(+0.74%)
Jul 09, 2025	8.220	8.321	7.930	8.140	40,612	-0.07(-0.85%)
Jul 08, 2025	8.230	8.590	8.010	8.210	119,080	-0.26(-3.07%)
Jul 07, 2025	9.810	9.827	8.450	8.470	94,895	-1.44(-14.53%)
Jul 03, 2025	10.65	10.65	9.500	9.910	180,823	-0.81(-7.56%)
Jul 02, 2025	9.110	11.68	9.050	10.72	1,779,713	+2.70(+33.67%)
Jul 01, 2025	7.860	8.250	7.774	8.020	24,159	+0.15(+1.91%)
Jun 30, 2025	7.900	8.110	7.730	7.870	46,908	-0.11(-1.38%)
Jun 27, 2025	7.800	8.410	7.700	7.980	58,228	+0.15(+1.92%)
Jun 26, 2025	7.700	7.860	7.600	7.830	21,051	+0.13(+1.69%)
Jun 25, 2025	7.770	7.800	7.518	7.700	19,376	-0.10(-1.28%)
Jun 24, 2025	7.710	7.800	7.560	7.800	33,440	+0.08(+1.04%)
Jun 23, 2025	7.580	7.750	7.359	7.720	22,702	-0.07(-0.90%)
Jun 20, 2025	7.670	7.800	7.110	7.790	49,867	+0.00(+0.00%)
Jun 18, 2025	7.750	7.790	7.517	7.790	29,529	+0.04(+0.52%)
Jun 17, 2025	7.460	7.850	7.402	7.750	27,167	+0.17(+2.24%)
Jun 16, 2025	7.080	7.900	7.002	7.580	37,104	+0.43(+6.01%)
Jun 13, 2025	7.420	7.600	7.050	7.150	32,129	-0.45(-5.92%)
Jun 12, 2025	7.600	7.690	7.389	7.600	21,010	+0.00(+0.00%)
Jun 11, 2025	7.790	7.940	7.600	7.600	19,199	-0.08(-1.04%)
Jun 10, 2025	7.790	8.100	7.618	7.680	29,634	-0.11(-1.41%)
Jun 09, 2025	7.770	8.150	7.650	7.790	60,554	+0.09(+1.17%)
Jun 06, 2025	7.400	7.792	7.307	7.700	27,134	+0.44(+6.06%)
Jun 05, 2025	8.250	8.250	7.200	7.260	56,489	-0.92(-11.25%)
Jun 04, 2025	7.700	8.388	7.320	8.180	80,612	+0.47(+6.10%)
Jun 03, 2025	8.400	8.892	7.710	7.710	158,167	-0.40(-4.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nutriband Inc. - Common Stock (NQ:NTRB)

Historical Prices