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, 2022 1.085 1.100 1.040 1.046 80,566 -0.03(-3.15%)
May 27, 2022 1.080 1.090 1.050 1.080 147,575 +0.02(+1.89%)
May 26, 2022 1.100 1.100 1.040 1.060 129,488 -0.04(-3.37%)
May 25, 2022 1.090 1.130 1.070 1.097 143,363 -0.01(-1.17%)
May 24, 2022 1.065 1.110 1.020 1.110 85,114 +0.04(+3.26%)
May 23, 2022 1.050 1.140 1.050 1.075 67,891 +0.02(+2.38%)
May 20, 2022 1.080 1.100 0.9664 1.050 250,672 -0.01(-0.94%)
May 19, 2022 1.042 1.070 1.028 1.060 118,306 +0.01(+0.95%)
May 18, 2022 0.9664 1.050 0.9664 1.050 113,272 +0.07(+7.23%)
May 17, 2022 1.080 1.080 0.9500 0.9792 120,401 +0.02(+2.00%)
May 16, 2022 0.9550 1.040 0.9500 0.9600 291,198 +0.03(+3.23%)
May 13, 2022 0.9400 0.9400 0.9100 0.9300 129,170 +0.03(+3.33%)
May 12, 2022 0.9000 0.9300 0.8600 0.9000 444,424 +0.01(+1.41%)
May 11, 2022 0.9900 0.9900 0.8548 0.8875 532,589 -0.01(-1.39%)
May 10, 2022 0.9121 0.9498 0.8750 0.9000 253,368 -0.01(-0.56%)
May 09, 2022 0.9200 0.9733 0.8888 0.9051 410,333 -0.00(-0.54%)
May 06, 2022 0.9404 0.9700 0.9000 0.9100 257,231 -0.04(-3.90%)
May 05, 2022 0.9800 0.9950 0.9365 0.9469 56,364 -0.00(-0.33%)
May 04, 2022 1.030 1.030 0.9300 0.9500 94,461 -0.05(-5.00%)
May 03, 2022 1.051 1.060 0.9600 1.000 93,033 -0.01(-1.38%)
May 02, 2022 1.040 1.090 0.9950 1.014 70,145 -0.02(-1.55%)
Apr 29, 2022 1.050 1.056 0.9936 1.030 50,261 -0.01(-0.96%)
Apr 28, 2022 1.000 1.040 0.9500 1.040 44,951 +0.08(+8.67%)
Apr 27, 2022 1.000 1.050 0.9372 0.9570 73,948 -0.04(-4.30%)
Apr 26, 2022 1.156 1.156 0.9810 1.000 96,417 -0.08(-7.17%)
Apr 25, 2022 1.120 1.140 1.060 1.077 39,130 -0.03(-2.95%)
Apr 22, 2022 0.9810 1.180 0.9810 1.110 69,072 -0.03(-2.63%)
Apr 21, 2022 1.136 1.200 1.100 1.140 274,743 -0.00(-0.33%)
Apr 20, 2022 1.060 1.150 1.000 1.144 216,086 +0.08(+7.91%)
Apr 19, 2022 1.010 1.070 1.000 1.060 58,980 +0.05(+5.37%)
Apr 18, 2022 1.000 1.100 0.9695 1.006 51,883 +0.01(+0.60%)
Apr 14, 2022 0.9500 1.000 0.9500 1.000 38,371 +0.05(+5.26%)
Apr 13, 2022 0.9800 0.9800 0.9355 0.9500 50,018 +0.00(+0.00%)
Apr 12, 2022 0.9753 0.9800 0.9320 0.9500 46,040 +0.02(+1.85%)
Apr 11, 2022 0.9800 0.9800 0.9000 0.9327 94,598 -0.02(-1.82%)
Apr 08, 2022 0.9200 1.030 0.9200 0.9500 70,676 +0.02(+2.34%)
Apr 07, 2022 0.9509 0.9731 0.9100 0.9283 36,674 +0.02(+2.01%)
Apr 06, 2022 0.9848 1.018 0.9100 0.9100 88,803 -0.09(-8.73%)
Apr 05, 2022 0.9500 1.100 0.9500 0.9970 42,838 -0.07(-6.82%)
Apr 04, 2022 1.122 1.130 1.045 1.070 105,986 -0.03(-2.73%)
Apr 01, 2022 1.280 1.280 1.096 1.100 111,701 -0.15(-12.00%)
Mar 31, 2022 1.200 1.280 1.070 1.250 288,982 +0.09(+8.23%)
Mar 30, 2022 1.120 1.165 1.090 1.155 93,321 +0.06(+5.96%)
Mar 29, 2022 1.020 1.090 0.8750 1.090 67,535 +0.08(+7.92%)
Mar 28, 2022 1.000 1.030 0.9877 1.010 39,950 -0.01(-0.98%)
Mar 25, 2022 1.020 1.150 1.015 1.020 144,389 +0.05(+4.62%)
Mar 24, 2022 0.9970 0.9973 0.9400 0.9750 97,075 +0.04(+4.06%)
Mar 23, 2022 0.9100 0.9370 0.9051 0.9370 74,507 +0.02(+1.96%)
Mar 22, 2022 0.9200 0.9348 0.8950 0.9190 58,258 +0.01(+1.21%)
Mar 21, 2022 0.9000 0.9100 0.9000 0.9080 11,911 -0.00(-0.21%)
Mar 18, 2022 0.9000 0.9200 0.9000 0.9099 34,327 +0.00(+0.41%)
Mar 17, 2022 0.9000 0.9161 0.8900 0.9062 90,514 +0.01(+0.58%)
Mar 16, 2022 0.9242 0.9243 0.8900 0.9010 91,861 +0.01(+1.24%)
Mar 15, 2022 0.8805 0.8995 0.8615 0.8900 83,502 +0.01(+1.14%)
Mar 14, 2022 0.8300 0.9209 0.8300 0.8800 130,228 -0.02(-2.22%)
Mar 11, 2022 0.9094 0.9094 0.8761 0.9000 111,645 +0.01(+0.60%)
Mar 10, 2022 0.9000 0.9100 0.8800 0.8946 86,059 +0.00(+0.52%)
Mar 09, 2022 0.8800 0.9000 0.8800 0.8900 94,740 -0.01(-0.93%)
Mar 08, 2022 0.8800 0.9025 0.8724 0.8984 222,208 -0.00(-0.18%)
Mar 07, 2022 0.9000 0.9146 0.9000 0.9000 47,073 +0.00(+0.00%)
Mar 04, 2022 0.8947 0.9174 0.8700 0.9000 146,016 -0.02(-2.17%)
Mar 03, 2022 0.8300 0.9382 0.8300 0.9200 65,890 +0.01(+1.11%)
Mar 02, 2022 0.9190 0.9251 0.9001 0.9099 57,659 +0.01(+1.23%)
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.