U.S. markets closed

Nutra Pharma Corp. (NPHC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0081+0.0003 (+3.85%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.00790.00850.00660.00810.008115,861,200
Apr 15, 20210.00720.00800.00640.00780.007814,598,900
Apr 14, 20210.00740.00750.00620.00710.007115,775,000
Apr 13, 20210.00700.00800.00620.00740.007415,066,700
Apr 12, 20210.00790.00830.00700.00780.007811,347,000
Apr 09, 20210.00850.00880.00790.00790.00798,465,500
Apr 08, 20210.00900.00900.00810.00850.00855,173,800
Apr 07, 20210.00870.00940.00800.00900.009010,271,700
Apr 06, 20210.00930.00940.00800.00850.00856,166,300
Apr 05, 20210.00810.00970.00800.00930.009329,203,500
Apr 01, 20210.00780.00840.00720.00810.00815,610,600
Mar 31, 20210.00780.00850.00770.00810.00819,002,400
Mar 30, 20210.00850.00880.00770.00770.00776,642,500
Mar 29, 20210.00910.00930.00770.00850.00859,921,600
Mar 26, 20210.00760.00930.00670.00880.008821,714,900
Mar 25, 20210.00620.00790.00620.00760.00769,397,300
Mar 24, 20210.00720.00800.00620.00750.007524,637,500
Mar 23, 20210.00870.00870.00770.00770.007712,080,800
Mar 22, 20210.00990.00990.00800.00860.008617,818,500
Mar 19, 20210.01000.01000.00870.00970.009714,952,000
Mar 18, 20210.00950.00990.00850.00950.00959,971,700
Mar 17, 20210.00900.01040.00850.00950.009515,730,200
Mar 16, 20210.01030.01190.00900.00900.009013,948,900
Mar 15, 20210.01000.01050.00950.01040.010414,042,000
Mar 12, 20210.00990.01080.00820.01000.010017,762,200
Mar 11, 20210.00900.01100.00860.00950.009523,982,600
Mar 10, 20210.00930.01000.00810.00820.008210,343,900
Mar 09, 20210.00900.01120.00900.00920.00926,797,500
Mar 08, 20210.00900.01100.00900.01000.010015,300,900
Mar 05, 20210.00800.00940.00740.00910.009115,893,300
Mar 04, 20210.00950.00950.00720.00850.008532,357,000
Mar 03, 20210.01000.01100.00810.00890.008925,895,700
Mar 02, 20210.00900.01100.00900.00980.009820,682,300
Mar 01, 20210.01100.01190.00910.00930.009330,956,600
Feb 26, 20210.01100.01220.00950.01100.011036,570,100
Feb 25, 20210.01350.01360.01000.01090.010948,228,300
Feb 24, 20210.01100.01580.00900.01260.0126138,065,000
Feb 23, 20210.00900.01200.00870.01000.0100149,383,600
Feb 22, 20210.00650.00870.00630.00850.008538,269,000
Feb 19, 20210.00680.00680.00560.00670.006721,123,900
Feb 18, 20210.00750.00770.00500.00680.006860,532,700
Feb 17, 20210.00780.00850.00650.00760.007645,897,500
Feb 16, 20210.00970.01000.00720.00780.007842,222,200
Feb 12, 20210.00950.01040.00750.00960.009649,852,700
Feb 11, 20210.01000.01180.00790.00910.009170,706,200
Feb 10, 20210.01200.01300.00950.01030.010345,419,800
Feb 09, 20210.01250.01300.00900.01180.011873,619,300
Feb 08, 20210.01030.01390.00900.01250.0125119,436,600
Feb 05, 20210.00770.01170.00690.01020.0102161,625,400
Feb 04, 20210.00570.00700.00540.00690.006963,316,300
Feb 03, 20210.00550.00550.00460.00550.005537,355,200
Feb 02, 20210.00460.00510.00440.00500.005021,613,800
Feb 01, 20210.00430.00480.00400.00460.004632,215,500
Jan 29, 20210.00410.00440.00340.00410.004120,374,200
Jan 28, 20210.00500.00510.00240.00430.004379,934,500
Jan 27, 20210.00390.00500.00390.00490.004971,702,900
Jan 26, 20210.00290.00430.00280.00430.004355,888,600
Jan 25, 20210.00300.00340.00260.00290.002957,020,500
Jan 22, 20210.00280.00300.00250.00290.002934,621,700
Jan 21, 20210.00240.00280.00220.00270.002720,778,100
Jan 20, 20210.00240.00280.00200.00230.002339,515,600
Jan 19, 20210.00170.00220.00170.00220.002269,212,400
Jan 15, 20210.00210.00210.00160.00160.001639,548,200
Jan 14, 20210.00150.00170.00140.00150.001536,149,000
Jan 13, 20210.00150.00150.00130.00150.001528,149,700
Jan 12, 20210.00170.00210.00140.00150.0015130,476,600
Jan 11, 20210.00130.00170.00120.00160.001662,714,100
Jan 08, 20210.00120.00140.00110.00130.001328,519,600
Jan 07, 20210.00120.00130.00110.00130.001318,926,400
Jan 06, 20210.00120.00130.00110.00110.00118,718,900
Jan 05, 20210.00110.00130.00110.00110.001113,376,400
Jan 04, 20210.00100.00120.00100.00110.001114,027,400
Dec 31, 20200.00120.00120.00100.00120.001218,107,600
Dec 30, 20200.00110.00120.00100.00120.001234,154,500
Dec 29, 20200.00110.00120.00100.00120.001245,865,500
Dec 28, 20200.00100.00120.00100.00110.001111,720,000
Dec 24, 20200.00120.00120.00100.00110.00114,000,800
Dec 23, 20200.00120.00120.00100.00110.001129,138,000
Dec 22, 20200.00100.00120.00100.00120.001210,990,000
Dec 21, 20200.00110.00120.00110.00110.001124,961,400
Dec 18, 20200.00120.00120.00110.00110.001120,074,500
Dec 17, 20200.00120.00120.00100.00110.00115,147,900
Dec 16, 20200.00130.00140.00110.00110.001131,839,300
Dec 15, 20200.00110.00140.00110.00120.001242,607,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.