home / stock / ntrb / ntrb quote
Last: | $6.69 |
---|---|
Change Percent: | -23.54% |
Open: | $5.48 |
Close: | $6.69 |
High: | $7.2 |
Low: | $4.9 |
Volume: | 2,150,626 |
Last Trade Date Time: | 10/01/2021 04:55:28 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.69 | $5.48 | $6.69 | $7.2 | $4.9 | 2,150,626 | 10-01-2021 |
$8.75 | $8.35 | $8.75 | $11 | $8.35 | 2,251 | 09-30-2021 |
$9.575 | $9.25 | $9.575 | $9.75 | $8.5 | 2,194 | 09-29-2021 |
$8.75 | $9 | $8.75 | $9 | $8.25 | 3,746 | 09-28-2021 |
$6.5 | $7.28 | $6.5 | $7.28 | $6.5 | 919 | 09-27-2021 |
$7.25 | $6.92 | $7.25 | $7.55 | $5.76 | 5,537 | 09-24-2021 |
$5.76 | $7.7 | $5.76 | $7.7 | $5.76 | 4,443 | 09-23-2021 |
$9 | $9 | $9 | $9 | $9 | 600 | 09-21-2021 |
$8.75 | $9.02 | $8.75 | $9.16 | $8.75 | 3,511 | 09-20-2021 |
$9.0125 | $9 | $9.0125 | $10.25 | $9 | 1,205 | 09-17-2021 |
$9 | $9.5 | $9 | $10.4 | $8.02 | 1,915 | 09-16-2021 |
$10.99 | $13 | $10.99 | $13 | $10.99 | 3,778 | 09-10-2021 |
$13.6 | $12.3 | $13.6 | $15 | $12.3 | 4,174 | 09-09-2021 |
$11.2 | $11 | $11.2 | $11.2 | $11 | 1,276 | 09-08-2021 |
$10.4 | $10 | $10.4 | $10.4 | $10 | 1,161 | 09-07-2021 |
$10 | $10 | $10 | $10 | $10 | 192 | 08-23-2021 |
$10 | $9.9 | $10 | $10.05 | $9.9 | 1,200 | 08-20-2021 |
$8.2 | $8.2 | $8.2 | $8.2 | $8.2 | 1,684 | 08-19-2021 |
$8 | $8 | $8 | $8 | $8 | 100 | 08-16-2021 |
$9 | $10.5 | $9 | $10.5 | $8.75 | 866 | 07-28-2021 |
News, Short Squeeze, Breakout and More Instantly...
150+ Americans die every day from synthetic opioid (e.g. fentanyl) overdose Nutriband’s AVERSA(TM) Fentanyl technology is being developed as an innovative solution to abuse and misuse rates in prescription opioid patch medications Nutriband raised $8.4 million in a private placement to...
Enact Holdings Inc. (ACT) is expected to report $0.99 for Q1 2024 FormFactor Inc. (FORM) is expected to report $0.09 for Q1 2024 SAAB AB - Class B (SAABF) is expected to report for quarter end 2024-03-31 Lumos Pharma Inc. (LUMO) is expected to report $-1.21 for Q1 2024 Axis Capita...