XNAS
Datos históricos de Nutriband Inc.
Nutriband Inc. · NTRB
$6.69
▲ +0.04 (+0.60%)
Última operación · 12/10/2026, 1:21:36 UTC
- Variación en el periodo
- −9.4%
- Máximo
- US$9.19
- 25 de septiembre de 2026
- Mínimo
- US$2.80
- 4 de agosto de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.00 | 6.82 | 5.70 | 6.65 | +9.92% | 45,139.659 |
| 8 oct 2026 | 6.75 | 6.75 | 6.03 | 6.05 | −10.44% | 35,721.22 |
| 7 oct 2026 | 6.58 | 7.10 | 6.58 | 6.76 | +1.12% | 10,224.311 |
| 6 oct 2026 | 7.44 | 7.44 | 6.55 | 6.68 | −10.58% | 87,019.111 |
| 5 oct 2026 | 7.24 | 7.65 | 7.23 | 7.47 | +2.61% | 19,475.488 |
| 2 oct 2026 | 7.46 | 7.86 | 7.25 | 7.28 | −1.09% | 47,045.477 |
| 1 oct 2026 | 7.52 | 7.69 | 7.28 | 7.36 | −2.13% | 42,174.301 |
| 30 sep 2026 | 8.25 | 8.44 | 7.41 | 7.52 | −8.85% | 147,736.784 |
| 29 sep 2026 | 8.31 | 8.57 | 8.03 | 8.25 | +0.24% | 140,525.627 |
| 28 sep 2026 | 7.99 | 8.99 | 7.99 | 8.23 | +2.88% | 284,818.513 |
| 25 sep 2026 | 9.09 | 9.19 | 7.10 | 8.00 | −11.01% | 409,989.463 |
| 24 sep 2026 | 7.35 | 9.00 | 7.35 | 8.99 | +22.31% | 387,875.487 |
| 23 sep 2026 | 6.75 | 7.50 | 6.56 | 7.35 | +8.73% | 129,731.87 |
| 22 sep 2026 | 7.78 | 7.88 | 6.66 | 6.76 | −13.00% | 319,603.84 |
| 21 sep 2026 | 8.21 | 8.55 | 7.30 | 7.77 | −4.43% | 135,104.867 |
| 18 sep 2026 | 7.66 | 8.13 | 7.03 | 8.13 | +6.27% | 110,513.905 |
| 17 sep 2026 | 7.11 | 7.66 | 6.94 | 7.65 | +8.66% | 102,847.289 |
| 16 sep 2026 | 6.87 | 7.05 | 6.69 | 7.04 | +3.23% | 44,731.876 |
| 15 sep 2026 | 6.85 | 7.05 | 6.72 | 6.82 | −1.52% | 45,558.63 |
| 14 sep 2026 | 6.92 | 7.04 | 6.52 | 6.93 | −0.50% | 108,626.009 |
| 11 sep 2026 | 6.18 | 6.97 | 6.09 | 6.96 | +14.47% | 99,826.053 |
| 10 sep 2026 | 5.76 | 6.70 | 5.63 | 6.08 | +4.83% | 112,107.043 |
| 9 sep 2026 | 6.15 | 6.15 | 5.61 | 5.80 | −4.92% | 39,044.104 |
| 8 sep 2026 | 6.08 | 6.47 | 5.46 | 6.10 | +2.18% | 109,694.152 |
| 4 sep 2026 | 5.66 | 6.07 | 5.17 | 5.97 | +6.04% | 96,192.24 |
| 3 sep 2026 | 4.72 | 5.92 | 4.72 | 5.63 | +19.79% | 170,530.051 |
| 2 sep 2026 | 4.53 | 4.79 | 4.50 | 4.70 | +8.17% | 29,310.571 |
| 1 sep 2026 | 4.33 | 4.48 | 4.27 | 4.35 | −0.50% | 18,657.005 |
| 31 ago 2026 | 4.46 | 4.46 | 4.22 | 4.37 | −2.09% | 25,818.508 |
| 28 ago 2026 | 4.66 | 4.73 | 4.43 | 4.46 | −3.46% | 6,773.174 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.