Skip to main content

Else Nutrition Holdings Inc (OP: BABYF )

0.2231 +0.0027 (+1.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.5500 0.5662 0.5500 0.5550 24,128 +0.01(+0.91%)
May 30, 2023 0.5500 0.5586 0.5400 0.5500 55,790 -0.01(-1.79%)
May 26, 2023 0.5539 0.5734 0.5500 0.5600 45,311 +0.00(+0.47%)
May 25, 2023 0.5578 0.5658 0.5500 0.5574 22,856 +0.02(+3.22%)
May 24, 2023 0.5526 0.5548 0.5400 0.5400 91,138 -0.02(-2.98%)
May 23, 2023 0.5500 0.5647 0.5500 0.5566 63,523 -0.02(-4.03%)
May 22, 2023 0.6316 0.6316 0.5501 0.5800 11,002 +0.03(+4.75%)
May 19, 2023 0.5600 0.5699 0.5500 0.5537 37,313 -0.01(-1.98%)
May 18, 2023 0.5625 0.5711 0.5598 0.5649 42,452 -0.01(-2.10%)
May 17, 2023 0.5625 0.5800 0.5625 0.5770 22,418 +0.01(+2.12%)
May 16, 2023 0.5600 0.5736 0.5600 0.5650 26,710 -0.03(-4.82%)
May 15, 2023 0.5800 0.6075 0.5500 0.5936 142,083 +0.01(+1.73%)
May 12, 2023 0.5700 0.6000 0.5700 0.5835 68,418 -0.01(-1.27%)
May 11, 2023 0.5900 0.6029 0.5900 0.5910 5,164 +0.00(+0.17%)
May 10, 2023 0.6012 0.6073 0.5900 0.5900 11,425 -0.01(-1.49%)
May 09, 2023 0.6032 0.6032 0.5828 0.5989 14,886 -0.00(-0.71%)
May 08, 2023 0.6000 0.6221 0.5700 0.6032 93,398 +0.01(+2.24%)
May 05, 2023 0.5643 0.6126 0.5500 0.5900 61,528 +0.04(+7.80%)
May 04, 2023 0.5500 0.5543 0.5449 0.5473 8,440 +0.00(+0.24%)
May 03, 2023 0.5797 0.5800 0.5175 0.5460 177,213 -0.02(-2.74%)
May 02, 2023 0.5351 0.5614 0.5351 0.5614 45,579 +0.01(+1.30%)
May 01, 2023 0.5050 0.5548 0.5050 0.5542 25,058 +0.01(+1.86%)
Apr 28, 2023 0.5362 0.5547 0.5300 0.5441 17,119 -0.01(-1.52%)
Apr 27, 2023 0.5716 0.5716 0.5429 0.5525 20,170 +0.00(+0.33%)
Apr 26, 2023 0.5980 0.5980 0.5503 0.5507 23,121 +0.03(+6.25%)
Apr 25, 2023 0.5452 0.5452 0.5133 0.5183 18,328 -0.02(-3.12%)
Apr 24, 2023 0.6200 0.6200 0.5300 0.5350 13,804 -0.01(-0.93%)
Apr 21, 2023 0.5500 0.5550 0.5366 0.5400 36,647 -0.01(-2.01%)
Apr 20, 2023 0.5980 0.6200 0.5500 0.5511 55,100 -0.05(-7.87%)
Apr 19, 2023 0.5925 0.5982 0.5850 0.5982 21,978 +0.00(+0.81%)
Apr 18, 2023 0.5433 0.6300 0.5313 0.5934 59,807 +0.07(+13.50%)
Apr 17, 2023 0.5500 0.5500 0.4900 0.5228 13,151 +0.03(+6.69%)
Apr 14, 2023 0.4998 0.5093 0.4900 0.4900 35,202 -0.01(-2.29%)
Apr 13, 2023 0.5259 0.5300 0.4800 0.5015 303,228 -0.02(-3.61%)
Apr 12, 2023 0.5275 0.5300 0.5098 0.5203 140,472 -0.01(-1.83%)
Apr 11, 2023 0.5572 0.5644 0.5300 0.5300 52,126 -0.03(-4.81%)
Apr 10, 2023 0.6311 0.6311 0.5530 0.5568 48,463 -0.02(-4.00%)
Apr 06, 2023 0.6170 0.6170 0.5800 0.5800 115,619 -0.04(-7.14%)
Apr 05, 2023 0.6000 0.6473 0.5918 0.6246 97,605 +0.05(+8.64%)
Apr 04, 2023 0.6114 0.6598 0.5624 0.5749 168,584 -0.04(-5.97%)
Apr 03, 2023 0.6767 0.6767 0.6114 0.6114 70,212 -0.04(-6.73%)
Mar 31, 2023 0.6600 0.7500 0.6391 0.6555 128,012 +0.01(+1.25%)
Mar 30, 2023 0.6228 0.6474 0.6100 0.6474 38,959 +0.04(+5.82%)
Mar 29, 2023 0.6296 0.6300 0.5971 0.6118 72,015 -0.02(-3.65%)
Mar 28, 2023 0.6591 0.6591 0.6350 0.6350 31,973 -0.01(-1.09%)
Mar 27, 2023 0.6125 0.6584 0.6125 0.6420 54,861 +0.02(+2.95%)
Mar 24, 2023 0.6586 0.6586 0.6176 0.6236 9,625 -0.02(-2.56%)
Mar 23, 2023 0.6375 0.6445 0.6271 0.6400 21,117 -0.01(-0.88%)
Mar 22, 2023 0.6370 0.6563 0.6300 0.6457 14,113 -0.00(-0.66%)
Mar 21, 2023 0.6370 0.6563 0.6370 0.6500 26,111 +0.01(+2.04%)
Mar 20, 2023 0.5510 0.7203 0.5510 0.6370 24,761 +0.01(+1.40%)
Mar 17, 2023 0.6400 0.6417 0.6229 0.6282 27,598 -0.03(-4.09%)
Mar 16, 2023 0.6400 0.6595 0.6349 0.6550 33,733 +0.01(+1.76%)
Mar 15, 2023 0.6300 0.6546 0.6110 0.6437 75,588 -0.05(-6.66%)
Mar 14, 2023 0.6728 0.6896 0.6440 0.6896 253,102 +0.01(+1.55%)
Mar 13, 2023 0.6900 0.7049 0.6180 0.6791 160,482 -0.01(-2.09%)
Mar 10, 2023 0.7500 0.7500 0.5910 0.6936 85,830 -0.06(-7.52%)
Mar 09, 2023 0.8000 0.8334 0.7354 0.7500 280,228 -0.01(-1.91%)
Mar 08, 2023 0.6700 0.7700 0.6700 0.7646 265,048 +0.09(+13.43%)
Mar 07, 2023 0.6758 0.6960 0.6700 0.6741 98,850 +0.00(+0.27%)
Mar 06, 2023 0.6343 0.7100 0.6094 0.6723 276,124 +0.05(+7.45%)
Mar 03, 2023 0.6100 0.6408 0.5943 0.6257 169,871 +0.04(+6.50%)
Mar 02, 2023 0.5100 0.5901 0.5051 0.5875 340,045 +0.09(+17.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.