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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	0.0079	0.0085	0.0066	0.0081	0.0081	15,861,200
Apr 15, 2021	0.0072	0.0080	0.0064	0.0078	0.0078	14,598,900
Apr 14, 2021	0.0074	0.0075	0.0062	0.0071	0.0071	15,775,000
Apr 13, 2021	0.0070	0.0080	0.0062	0.0074	0.0074	15,066,700
Apr 12, 2021	0.0079	0.0083	0.0070	0.0078	0.0078	11,347,000
Apr 09, 2021	0.0085	0.0088	0.0079	0.0079	0.0079	8,465,500
Apr 08, 2021	0.0090	0.0090	0.0081	0.0085	0.0085	5,173,800
Apr 07, 2021	0.0087	0.0094	0.0080	0.0090	0.0090	10,271,700
Apr 06, 2021	0.0093	0.0094	0.0080	0.0085	0.0085	6,166,300
Apr 05, 2021	0.0081	0.0097	0.0080	0.0093	0.0093	29,203,500
Apr 01, 2021	0.0078	0.0084	0.0072	0.0081	0.0081	5,610,600
Mar 31, 2021	0.0078	0.0085	0.0077	0.0081	0.0081	9,002,400
Mar 30, 2021	0.0085	0.0088	0.0077	0.0077	0.0077	6,642,500
Mar 29, 2021	0.0091	0.0093	0.0077	0.0085	0.0085	9,921,600
Mar 26, 2021	0.0076	0.0093	0.0067	0.0088	0.0088	21,714,900
Mar 25, 2021	0.0062	0.0079	0.0062	0.0076	0.0076	9,397,300
Mar 24, 2021	0.0072	0.0080	0.0062	0.0075	0.0075	24,637,500
Mar 23, 2021	0.0087	0.0087	0.0077	0.0077	0.0077	12,080,800
Mar 22, 2021	0.0099	0.0099	0.0080	0.0086	0.0086	17,818,500
Mar 19, 2021	0.0100	0.0100	0.0087	0.0097	0.0097	14,952,000
Mar 18, 2021	0.0095	0.0099	0.0085	0.0095	0.0095	9,971,700
Mar 17, 2021	0.0090	0.0104	0.0085	0.0095	0.0095	15,730,200
Mar 16, 2021	0.0103	0.0119	0.0090	0.0090	0.0090	13,948,900
Mar 15, 2021	0.0100	0.0105	0.0095	0.0104	0.0104	14,042,000
Mar 12, 2021	0.0099	0.0108	0.0082	0.0100	0.0100	17,762,200
Mar 11, 2021	0.0090	0.0110	0.0086	0.0095	0.0095	23,982,600
Mar 10, 2021	0.0093	0.0100	0.0081	0.0082	0.0082	10,343,900
Mar 09, 2021	0.0090	0.0112	0.0090	0.0092	0.0092	6,797,500
Mar 08, 2021	0.0090	0.0110	0.0090	0.0100	0.0100	15,300,900
Mar 05, 2021	0.0080	0.0094	0.0074	0.0091	0.0091	15,893,300
Mar 04, 2021	0.0095	0.0095	0.0072	0.0085	0.0085	32,357,000
Mar 03, 2021	0.0100	0.0110	0.0081	0.0089	0.0089	25,895,700
Mar 02, 2021	0.0090	0.0110	0.0090	0.0098	0.0098	20,682,300
Mar 01, 2021	0.0110	0.0119	0.0091	0.0093	0.0093	30,956,600
Feb 26, 2021	0.0110	0.0122	0.0095	0.0110	0.0110	36,570,100
Feb 25, 2021	0.0135	0.0136	0.0100	0.0109	0.0109	48,228,300
Feb 24, 2021	0.0110	0.0158	0.0090	0.0126	0.0126	138,065,000
Feb 23, 2021	0.0090	0.0120	0.0087	0.0100	0.0100	149,383,600
Feb 22, 2021	0.0065	0.0087	0.0063	0.0085	0.0085	38,269,000
Feb 19, 2021	0.0068	0.0068	0.0056	0.0067	0.0067	21,123,900
Feb 18, 2021	0.0075	0.0077	0.0050	0.0068	0.0068	60,532,700
Feb 17, 2021	0.0078	0.0085	0.0065	0.0076	0.0076	45,897,500
Feb 16, 2021	0.0097	0.0100	0.0072	0.0078	0.0078	42,222,200
Feb 12, 2021	0.0095	0.0104	0.0075	0.0096	0.0096	49,852,700
Feb 11, 2021	0.0100	0.0118	0.0079	0.0091	0.0091	70,706,200
Feb 10, 2021	0.0120	0.0130	0.0095	0.0103	0.0103	45,419,800
Feb 09, 2021	0.0125	0.0130	0.0090	0.0118	0.0118	73,619,300
Feb 08, 2021	0.0103	0.0139	0.0090	0.0125	0.0125	119,436,600
Feb 05, 2021	0.0077	0.0117	0.0069	0.0102	0.0102	161,625,400
Feb 04, 2021	0.0057	0.0070	0.0054	0.0069	0.0069	63,316,300
Feb 03, 2021	0.0055	0.0055	0.0046	0.0055	0.0055	37,355,200
Feb 02, 2021	0.0046	0.0051	0.0044	0.0050	0.0050	21,613,800
Feb 01, 2021	0.0043	0.0048	0.0040	0.0046	0.0046	32,215,500
Jan 29, 2021	0.0041	0.0044	0.0034	0.0041	0.0041	20,374,200
Jan 28, 2021	0.0050	0.0051	0.0024	0.0043	0.0043	79,934,500
Jan 27, 2021	0.0039	0.0050	0.0039	0.0049	0.0049	71,702,900
Jan 26, 2021	0.0029	0.0043	0.0028	0.0043	0.0043	55,888,600
Jan 25, 2021	0.0030	0.0034	0.0026	0.0029	0.0029	57,020,500
Jan 22, 2021	0.0028	0.0030	0.0025	0.0029	0.0029	34,621,700
Jan 21, 2021	0.0024	0.0028	0.0022	0.0027	0.0027	20,778,100
Jan 20, 2021	0.0024	0.0028	0.0020	0.0023	0.0023	39,515,600
Jan 19, 2021	0.0017	0.0022	0.0017	0.0022	0.0022	69,212,400
Jan 15, 2021	0.0021	0.0021	0.0016	0.0016	0.0016	39,548,200
Jan 14, 2021	0.0015	0.0017	0.0014	0.0015	0.0015	36,149,000
Jan 13, 2021	0.0015	0.0015	0.0013	0.0015	0.0015	28,149,700
Jan 12, 2021	0.0017	0.0021	0.0014	0.0015	0.0015	130,476,600
Jan 11, 2021	0.0013	0.0017	0.0012	0.0016	0.0016	62,714,100
Jan 08, 2021	0.0012	0.0014	0.0011	0.0013	0.0013	28,519,600
Jan 07, 2021	0.0012	0.0013	0.0011	0.0013	0.0013	18,926,400
Jan 06, 2021	0.0012	0.0013	0.0011	0.0011	0.0011	8,718,900
Jan 05, 2021	0.0011	0.0013	0.0011	0.0011	0.0011	13,376,400
Jan 04, 2021	0.0010	0.0012	0.0010	0.0011	0.0011	14,027,400
Dec 31, 2020	0.0012	0.0012	0.0010	0.0012	0.0012	18,107,600
Dec 30, 2020	0.0011	0.0012	0.0010	0.0012	0.0012	34,154,500
Dec 29, 2020	0.0011	0.0012	0.0010	0.0012	0.0012	45,865,500
Dec 28, 2020	0.0010	0.0012	0.0010	0.0011	0.0011	11,720,000
Dec 24, 2020	0.0012	0.0012	0.0010	0.0011	0.0011	4,000,800
Dec 23, 2020	0.0012	0.0012	0.0010	0.0011	0.0011	29,138,000
Dec 22, 2020	0.0010	0.0012	0.0010	0.0012	0.0012	10,990,000
Dec 21, 2020	0.0011	0.0012	0.0011	0.0011	0.0011	24,961,400
Dec 18, 2020	0.0012	0.0012	0.0011	0.0011	0.0011	20,074,500
Dec 17, 2020	0.0012	0.0012	0.0010	0.0011	0.0011	5,147,900
Dec 16, 2020	0.0013	0.0014	0.0011	0.0011	0.0011	31,839,300
Dec 15, 2020	0.0011	0.0014	0.0011	0.0012	0.0012	42,607,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Nutra Pharma Corp. (NPHC)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)