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

Nutriband Inc. - Common Stock (NQ:NTRB)

5.620 +0.020 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.840	5.840	5.540	5.620	19,771	+0.02(+0.36%)
May 15, 2025	5.630	5.720	5.600	5.600	9,049	-0.04(-0.71%)
May 14, 2025	5.650	5.800	5.640	5.640	10,366	-0.09(-1.57%)
May 13, 2025	5.880	5.952	5.620	5.730	23,627	-0.10(-1.72%)
May 12, 2025	5.750	6.000	5.690	5.830	26,000	+0.11(+1.92%)
May 09, 2025	5.610	5.859	5.610	5.720	11,743	+0.04(+0.70%)
May 08, 2025	5.700	5.850	5.510	5.680	23,661	-0.10(-1.73%)
May 07, 2025	5.940	6.150	5.700	5.780	27,242	-0.24(-3.99%)
May 06, 2025	6.430	6.520	5.910	6.020	33,779	-0.39(-6.08%)
May 05, 2025	6.300	6.550	6.164	6.410	30,742	+0.04(+0.63%)
May 02, 2025	6.450	6.681	6.200	6.370	47,242	+0.07(+1.11%)
May 01, 2025	7.270	7.349	6.300	6.300	148,060	-0.58(-8.43%)
Apr 30, 2025	7.100	8.110	6.450	6.880	615,002	+1.20(+21.13%)
Apr 29, 2025	5.600	5.790	5.419	5.680	21,497	-0.16(-2.74%)
Apr 28, 2025	5.330	6.660	5.330	5.840	53,938	+0.52(+9.77%)
Apr 25, 2025	5.420	5.482	5.300	5.320	8,835	+0.00(+0.00%)
Apr 24, 2025	5.280	5.630	5.280	5.320	9,621	+0.09(+1.72%)
Apr 23, 2025	5.070	5.390	5.070	5.230	14,099	+0.17(+3.36%)
Apr 22, 2025	5.180	5.180	5.032	5.060	4,031	-0.06(-1.17%)
Apr 21, 2025	5.010	5.200	5.000	5.120	6,132	+0.07(+1.39%)
Apr 17, 2025	5.050	5.150	5.020	5.050	3,593	+0.02(+0.40%)
Apr 16, 2025	4.830	5.050	4.830	5.030	8,425	+0.12(+2.44%)
Apr 15, 2025	5.050	5.200	4.910	4.910	6,239	-0.05(-1.01%)
Apr 14, 2025	4.880	5.150	4.860	4.960	13,372	+0.24(+5.08%)
Apr 11, 2025	4.720	4.800	4.593	4.720	10,827	+0.00(+0.00%)
Apr 10, 2025	4.980	4.980	4.580	4.720	14,900	-0.25(-5.03%)
Apr 09, 2025	4.910	5.000	4.712	4.970	21,022	-0.03(-0.60%)
Apr 08, 2025	5.250	5.400	5.000	5.000	13,699	-0.09(-1.77%)
Apr 07, 2025	5.230	5.298	4.510	5.090	43,806	-0.31(-5.74%)
Apr 04, 2025	5.500	5.660	5.400	5.400	7,340	-0.10(-1.82%)
Apr 03, 2025	5.560	5.725	5.470	5.500	7,585	-0.27(-4.68%)
Apr 02, 2025	5.560	5.920	5.510	5.770	11,195	-0.01(-0.17%)
Apr 01, 2025	6.050	6.211	5.602	5.780	24,636	-0.35(-5.71%)
Mar 31, 2025	6.210	6.235	6.005	6.130	17,818	-0.13(-2.08%)
Mar 28, 2025	6.460	6.700	6.210	6.260	13,016	-0.31(-4.72%)
Mar 27, 2025	6.600	6.690	6.380	6.570	7,963	-0.04(-0.61%)
Mar 26, 2025	6.700	6.790	6.600	6.610	8,863	-0.19(-2.79%)
Mar 25, 2025	6.850	6.850	6.728	6.800	4,516	-0.03(-0.44%)
Mar 24, 2025	6.800	6.830	6.600	6.830	19,280	+0.10(+1.49%)
Mar 21, 2025	6.740	6.900	6.540	6.730	30,542	+0.01(+0.15%)
Mar 20, 2025	6.530	6.800	6.522	6.720	15,925	+0.18(+2.75%)
Mar 19, 2025	6.690	6.690	6.370	6.540	6,879	-0.05(-0.76%)
Mar 18, 2025	6.710	6.750	6.430	6.590	6,878	+0.02(+0.30%)
Mar 17, 2025	6.110	6.650	6.110	6.570	16,600	+0.37(+5.97%)
Mar 14, 2025	6.180	6.300	6.180	6.200	6,482	+0.08(+1.31%)
Mar 13, 2025	6.430	6.482	6.120	6.120	9,261	-0.24(-3.77%)
Mar 12, 2025	6.060	6.490	6.050	6.360	19,155	+0.26(+4.26%)
Mar 11, 2025	6.230	6.455	6.000	6.100	30,515	-0.15(-2.40%)
Mar 10, 2025	6.570	6.750	6.240	6.250	44,459	-0.26(-3.99%)
Mar 07, 2025	6.830	6.990	6.232	6.510	62,188	-0.38(-5.52%)
Mar 06, 2025	6.880	7.050	6.760	6.890	27,896	-0.06(-0.86%)
Mar 05, 2025	6.910	7.030	6.820	6.950	24,870	-0.01(-0.14%)
Mar 04, 2025	6.730	7.080	6.665	6.960	43,702	+0.08(+1.16%)

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