La bourse est fermée

Nutriband Inc. (NTRB)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,9899+1,1799 (+30,97 %)
À partir de 03:16PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20244,10004,99003,82004,98994,9899156 645
14 mai 20243,67003,85003,52003,70903,709022 500
13 mai 20243,52003,64003,50003,64003,640013 000
10 mai 20243,37203,58003,35003,36003,360012 200
09 mai 20243,36003,49003,35003,36003,36009 500
08 mai 20243,35003,40003,35003,37003,37004 400
07 mai 20243,35003,58003,35003,35003,35006 600
06 mai 20243,44003,44003,35003,40003,400011 900
03 mai 20243,55003,63003,37003,49003,49008 800
02 mai 20243,41003,65003,30003,65003,65008 700
01 mai 20243,41003,50003,41003,50003,50001 700
30 avr. 20243,45003,65003,43003,46003,46003 700
29 avr. 20243,51003,68803,41003,42003,42007 600
26 avr. 20243,54003,82003,54003,55003,550010 300
25 avr. 20243,76003,87003,64003,65003,650014 100
24 avr. 20243,68003,89003,63003,85003,85003 400
23 avr. 20243,70003,76003,20003,56003,560025 700
22 avr. 20243,90003,93103,40103,54003,540021 900
19 avr. 20244,19004,39003,90003,93003,930026 000
18 avr. 20244,18004,25004,00004,04004,040024 000
17 avr. 20244,10004,44004,10004,27004,27008 900
16 avr. 20243,98004,38003,85004,01004,010020 900
15 avr. 20244,28004,57003,77003,91003,910048 900
12 avr. 20244,31004,44004,20104,41004,410027 000
11 avr. 20244,35004,44004,25004,33004,330020 200
10 avr. 20244,25004,44004,25004,44004,440017 700
09 avr. 20244,41004,41004,25004,26504,265020 000
08 avr. 20244,63004,64004,25004,35004,350045 900
05 avr. 20244,36005,05004,35504,57004,5700114 900
04 avr. 20244,74005,01004,21004,28504,285078 300
03 avr. 20245,07005,25004,60004,80004,800093 700
02 avr. 20244,99005,17004,50005,06005,060099 800
01 avr. 20244,80005,49004,25004,88004,8800194 400
28 mars 20244,25005,92704,18004,52004,5200631 900
27 mars 20243,70004,24003,43504,05004,0500502 500
26 mars 20242,71003,20002,67503,04003,040039 600
25 mars 20243,00003,10002,65602,72502,7250154 100
22 mars 20242,58002,74502,48002,70002,7000347 600
21 mars 20242,52002,65002,45002,46002,460028 700
20 mars 20242,40002,49002,40002,45002,45001 200
19 mars 20242,40002,53002,40002,45002,450010 600
18 mars 20242,25002,42602,25002,37002,37004 500
15 mars 20242,22002,45002,22002,45002,45004 800
14 mars 20242,37002,37002,29002,30002,300010 300
13 mars 20242,37002,45002,35002,45002,45002 000
12 mars 20242,35002,35002,35002,35002,35002 800
11 mars 20242,41002,53002,35002,35002,35002 700
08 mars 20242,40002,44002,40002,44002,44001 100
07 mars 20242,40202,65002,31002,31002,31008 300
06 mars 20242,36002,45002,36002,36002,36001 100
05 mars 20242,57002,57002,35802,53002,53007 200
04 mars 20242,53202,57002,40002,42002,420011 200
01 mars 20242,60502,65002,51002,51002,51007 100
29 févr. 20242,53002,53002,53002,53002,5300300
28 févr. 20242,47002,53002,47002,53002,53003 100
27 févr. 20242,64902,70402,40002,57002,57009 000
26 févr. 20242,43002,43002,43002,43002,4300400
23 févr. 20242,40202,47502,40002,40002,40006 600
22 févr. 20242,41002,65002,41002,49002,49002 600
21 févr. 20242,38002,45002,38002,44002,44001 500
20 févr. 20242,64002,64002,36002,36002,36004 700
16 févr. 20242,53002,55002,47002,47002,47007 900
15 févr. 20242,55802,55802,41002,41002,41008 300
14 févr. 20242,71202,71202,52002,56002,56002 000
13 févr. 20242,60002,75002,38002,60002,600012 300
12 févr. 20242,59002,74002,59002,59002,590014 500
09 févr. 20242,51002,58002,51002,58002,58004 600
08 févr. 20242,52002,64002,51002,51002,51001 900
07 févr. 20242,60002,68802,54002,55002,55004 400
06 févr. 20242,55002,60002,54002,54002,54002 800
05 févr. 20242,60002,68002,58002,58002,58001 100
02 févr. 20242,83002,83002,65002,79002,79005 600
01 févr. 20242,74002,81002,73002,75002,750011 100
31 janv. 20242,61002,78002,61002,61002,61003 500
30 janv. 20242,70502,70502,70502,70502,7050800
29 janv. 20242,66002,72502,61002,72502,72503 900
26 janv. 20242,61002,78202,61002,65002,65003 800
25 janv. 20242,79002,91002,65002,70502,70502 400
24 janv. 20242,90002,90002,80202,85002,85005 300
23 janv. 20242,61003,00002,61002,79002,79004 600
22 janv. 20242,66002,66002,62002,62002,62002 700
19 janv. 20242,64002,67002,62102,64502,64507 600
18 janv. 20242,74002,74002,69702,69702,69705 100
17 janv. 20242,69002,93002,69002,70002,70003 600
16 janv. 20242,95002,95002,76002,76002,76004 400
12 janv. 20242,77003,10002,75102,90002,900012 100
11 janv. 20242,75002,97002,75002,97002,97003 100
10 janv. 20242,86302,98002,86002,95002,95004 600
09 janv. 20242,81002,90002,70002,88002,88005 600
08 janv. 20242,71002,85002,55802,85002,85008 900
05 janv. 20242,61002,79902,41002,79902,7990107 900
04 janv. 20242,38402,41002,36502,41002,41001 700
03 janv. 20242,33602,40002,33002,40002,40004 000
02 janv. 20242,42002,49002,30302,31402,31407 300
29 déc. 20232,45002,45002,25002,32002,320034 400
28 déc. 20232,85002,95002,37002,45002,450024 000
27 déc. 20233,02003,02002,90002,98402,98405 300
26 déc. 20232,95003,25002,95003,02003,020018 500
22 déc. 20232,67002,95002,67002,95002,95005 600
21 déc. 20232,43002,55002,43002,55002,55006 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...