Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Else Nutrition Holdings Inc (OP: BABYF )

0.1900 +0.0004 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.8100 0.8400 0.8000 0.8236 55,700 +0.01(+1.68%)
May 28, 2020 0.7953 0.8400 0.7923 0.8100 98,322 +0.02(+1.89%)
May 27, 2020 0.7850 0.8100 0.7790 0.7950 34,678 +0.01(+0.68%)
May 26, 2020 0.8252 0.8400 0.7750 0.7896 322,086 -0.01(-1.30%)
May 22, 2020 0.8107 0.8107 0.7629 0.8000 156,500 +0.00(+0.00%)
May 21, 2020 0.7605 0.8064 0.7551 0.8000 44,768 +0.02(+2.89%)
May 20, 2020 0.8159 0.8159 0.7500 0.7775 209,233 -0.02(-2.81%)
May 19, 2020 0.8000 0.8150 0.7506 0.8000 132,136 +0.02(+3.09%)
May 18, 2020 0.7170 0.8000 0.7020 0.7760 47,972 +0.01(+1.84%)
May 15, 2020 0.7800 0.8050 0.7344 0.7620 129,000 -0.03(-4.20%)
May 14, 2020 0.8250 0.8338 0.7639 0.7954 83,410 -0.00(-0.38%)
May 13, 2020 0.8375 0.8769 0.7952 0.7984 58,006 -0.02(-1.93%)
May 12, 2020 0.8734 0.8850 0.8000 0.8141 60,740 -0.06(-6.43%)
May 11, 2020 0.8500 0.8765 0.8178 0.8700 87,602 +0.02(+2.18%)
May 08, 2020 0.8885 0.8940 0.8438 0.8514 133,800 -0.01(-1.65%)
May 07, 2020 0.8035 0.8970 0.8035 0.8657 155,485 +0.03(+3.06%)
May 06, 2020 0.5220 0.8400 0.5220 0.8400 218,064 +0.09(+11.97%)
May 05, 2020 0.7377 0.7700 0.7344 0.7502 78,370 +0.03(+4.56%)
May 04, 2020 0.7800 0.7800 0.7063 0.7175 158,303 -0.04(-5.46%)
May 01, 2020 0.7900 0.7900 0.7010 0.7589 253,700 -0.01(-0.97%)
Apr 30, 2020 0.7900 0.8000 0.7500 0.7663 203,790 -0.02(-2.38%)
Apr 29, 2020 0.7500 0.8100 0.7500 0.7850 178,681 -0.03(-4.27%)
Apr 28, 2020 0.8100 0.8449 0.7900 0.8200 86,700 +0.02(+2.50%)
Apr 27, 2020 0.8502 0.8600 0.7910 0.8000 167,479 -0.04(-4.76%)
Apr 24, 2020 1.000 1.000 0.7953 0.8400 67,200 +0.00(+0.00%)
Apr 23, 2020 0.9213 0.9213 0.8100 0.8400 182,365 +0.01(+1.51%)
Apr 22, 2020 0.7882 0.8476 0.7670 0.8275 89,986 +0.04(+5.13%)
Apr 21, 2020 0.8450 0.8450 0.7500 0.7871 228,124 -0.07(-7.90%)
Apr 20, 2020 0.8708 0.8950 0.8300 0.8546 99,176 -0.03(-3.90%)
Apr 17, 2020 0.7783 0.9400 0.7783 0.8893 366,200 +0.03(+3.23%)
Apr 16, 2020 0.8500 0.9000 0.7700 0.8615 193,766 +0.07(+8.76%)
Apr 15, 2020 0.8000 0.8400 0.7601 0.7921 206,655 -0.02(-2.32%)
Apr 14, 2020 0.7006 0.8290 0.7000 0.8109 227,659 +0.10(+14.21%)
Apr 13, 2020 0.7000 0.7253 0.6800 0.7100 146,854 +0.01(+0.85%)
Apr 09, 2020 0.6840 0.7800 0.6832 0.7040 173,400 +0.03(+4.30%)
Apr 08, 2020 0.7000 0.7000 0.6500 0.6750 178,668 +0.04(+6.30%)
Apr 07, 2020 0.6476 0.6800 0.6350 0.6350 95,634 +0.00(+0.00%)
Apr 06, 2020 0.5660 0.7120 0.5660 0.6350 131,755 +0.02(+2.42%)
Apr 03, 2020 0.6400 0.6400 0.5900 0.6200 99,000 +0.00(+0.24%)
Apr 02, 2020 0.6063 0.6185 0.5722 0.6185 49,009 +0.04(+6.67%)
Apr 01, 2020 0.6000 0.6299 0.5693 0.5798 99,441 -0.02(-3.94%)
Mar 31, 2020 0.6435 0.6435 0.5800 0.6036 63,328 -0.00(-0.10%)
Mar 30, 2020 0.6300 0.7700 0.5748 0.6042 146,770 -0.01(-1.69%)
Mar 27, 2020 0.6660 0.6660 0.5832 0.6146 281,700 +0.04(+7.82%)
Mar 26, 2020 0.5164 0.6789 0.5000 0.5700 521,566 +0.09(+18.50%)
Mar 25, 2020 0.5480 0.5480 0.4743 0.4810 283,205 -0.03(-5.67%)
Mar 24, 2020 0.4785 0.5500 0.4785 0.5099 124,367 +0.03(+6.23%)
Mar 23, 2020 0.3727 0.4800 0.3727 0.4800 233,725 +0.00(+0.82%)
Mar 20, 2020 0.4300 0.5170 0.4300 0.4761 257,200 +0.03(+7.62%)
Mar 19, 2020 0.3300 0.4840 0.3300 0.4424 395,007 +0.10(+31.08%)
Mar 18, 2020 0.4400 0.4400 0.3290 0.3375 187,786 -0.09(-20.72%)
Mar 17, 2020 0.4400 0.4400 0.3501 0.4257 223,841 +0.01(+1.77%)
Mar 16, 2020 0.5005 0.5005 0.3500 0.4183 595,545 -0.07(-14.65%)
Mar 13, 2020 0.4600 0.5748 0.4406 0.4901 432,500 +0.03(+5.40%)
Mar 12, 2020 0.5850 0.5897 0.4600 0.4650 604,659 -0.12(-21.15%)
Mar 11, 2020 0.6300 0.6500 0.5270 0.5897 282,370 -0.05(-7.43%)
Mar 10, 2020 0.6438 0.7149 0.5801 0.6370 252,915 +0.04(+6.17%)
Mar 09, 2020 0.5248 0.8113 0.5248 0.6000 483,998 -0.20(-25.00%)
Mar 06, 2020 0.7500 0.8000 0.7252 0.8000 314,400 +0.00(+0.00%)
Mar 05, 2020 0.8240 0.8900 0.7488 0.8000 221,709 -0.06(-6.59%)
Mar 04, 2020 0.8946 1.010 0.8264 0.8564 395,699 +0.01(+0.75%)
Mar 03, 2020 0.7800 0.9253 0.7700 0.8500 575,731 +0.07(+8.97%)
Mar 02, 2020 0.7673 0.8000 0.6500 0.7800 385,021 +0.05(+6.34%)
Feb 28, 2020 0.8500 0.8500 0.7001 0.7335 363,700 -0.12(-13.71%)
Feb 27, 2020 0.8805 1.010 0.7100 0.8500 577,545 -0.06(-6.96%)
Feb 26, 2020 1.030 1.030 0.8000 0.9136 474,545 +0.08(+10.14%)
Feb 25, 2020 0.8625 0.9350 0.7312 0.8295 464,147 +0.10(+14.19%)
Feb 24, 2020 0.7100 0.7959 0.6572 0.7264 320,414 +0.02(+2.67%)
Feb 21, 2020 0.9350 0.9350 0.7000 0.7075 228,300 +0.03(+3.82%)
Feb 20, 2020 0.8500 0.8500 0.6000 0.6815 394,586 +0.07(+11.72%)
Feb 19, 2020 0.6000 0.6714 0.5500 0.6100 363,189 +0.09(+16.28%)
Feb 14, 2020 0.5246 0.5246 0.5246 0 +0.04(+8.79%)
Feb 13, 2020 0.4700 0.4980 0.4500 0.4822 191,929 +0.01(+2.60%)
Feb 12, 2020 0.4800 0.5150 0.4700 0.4700 98,632 -0.01(-2.99%)
Feb 11, 2020 0.5077 0.5145 0.4650 0.4845 125,252 -0.02(-3.10%)
Feb 10, 2020 0.5237 0.5374 0.4687 0.5000 72,377 -0.02(-3.14%)
Feb 07, 2020 0.6000 0.6000 0.4985 0.5162 87,400 +0.01(+2.12%)
Feb 06, 2020 0.5800 0.5800 0.5001 0.5055 104,297 -0.00(-0.88%)
Feb 05, 2020 0.6189 0.6189 0.5019 0.5100 105,392 +0.01(+2.00%)
Feb 04, 2020 0.5323 0.5923 0.4600 0.5000 170,094 +0.03(+5.93%)
Feb 03, 2020 0.4632 0.5150 0.4632 0.4720 237,419 -0.04(-7.43%)
Jan 31, 2020 0.5300 0.5570 0.4900 0.5099 154,300 -0.02(-4.21%)
Jan 30, 2020 0.6000 0.6201 0.5256 0.5323 183,025 -0.02(-3.22%)
Jan 29, 2020 0.5579 0.6228 0.5300 0.5500 158,967 -0.01(-1.04%)
Jan 28, 2020 0.5500 0.5873 0.4890 0.5558 431,885 +0.08(+15.79%)
Jan 27, 2020 0.5516 0.5516 0.4225 0.4800 153,911 +0.02(+3.25%)
Jan 24, 2020 0.6046 0.6046 0.4250 0.4649 279,100 -0.03(-5.41%)
Jan 23, 2020 0.4216 0.5300 0.4173 0.4915 431,165 +0.09(+22.84%)
Jan 22, 2020 0.4176 0.4254 0.4001 0.4001 43,463 -0.02(-5.59%)
Jan 21, 2020 0.4705 0.4705 0.3800 0.4238 72,734 +0.02(+5.19%)
Jan 17, 2020 0.4022 0.4295 0.3794 0.4029 67,000 +0.00(+0.72%)
Jan 16, 2020 0.3798 0.4285 0.3798 0.4000 113,434 +0.03(+8.11%)
Jan 15, 2020 0.3792 0.4362 0.3665 0.3700 46,957 -0.01(-2.63%)
Jan 14, 2020 0.3785 0.3850 0.3600 0.3800 149,807 +0.02(+5.26%)
Jan 13, 2020 0.3678 0.3813 0.3576 0.3610 32,241 -0.00(-0.22%)
Jan 10, 2020 0.3712 0.3712 0.3600 0.3618 43,000 -0.01(-2.19%)
Jan 09, 2020 0.3710 0.3740 0.3500 0.3699 42,759 +0.02(+5.69%)
Jan 08, 2020 0.3479 0.4309 0.3479 0.3500 81,200 -0.04(-10.30%)
Jan 07, 2020 0.3882 0.4204 0.3748 0.3902 162,602 +0.00(+0.75%)
Jan 06, 2020 0.3550 0.3949 0.3550 0.3873 74,142 +0.03(+6.99%)
Jan 03, 2020 0.3887 0.4040 0.3500 0.3620 111,200 -0.03(-6.58%)
Jan 02, 2020 0.4495 0.4495 0.3750 0.3875 106,543 -0.01(-2.00%)
Dec 31, 2019 0.3853 0.3954 0.3641 0.3954 101,100 +0.02(+5.72%)
Dec 30, 2019 0.3635 0.4008 0.3490 0.3740 148,981 +0.02(+6.86%)
Dec 27, 2019 0.3619 0.3682 0.3480 0.3500 96,200 -0.03(-9.07%)
Dec 26, 2019 0.3425 0.4450 0.3300 0.3849 110,942 +0.04(+11.57%)
Dec 24, 2019 0.4598 0.4598 0.3232 0.3450 80,300 +0.02(+4.90%)
Dec 23, 2019 0.3442 0.3569 0.3112 0.3289 122,545 -0.00(-0.72%)
Dec 20, 2019 0.3800 0.3800 0.3133 0.3313 293,100 -0.01(-1.75%)
Dec 19, 2019 0.2821 0.3427 0.2784 0.3372 308,708 +0.05(+19.49%)
Dec 18, 2019 0.2800 0.2839 0.2703 0.2822 17,089 +0.01(+1.88%)
Dec 17, 2019 0.2926 0.2962 0.2770 0.2770 10,173 -0.02(-5.75%)
Dec 16, 2019 0.2897 0.3000 0.2830 0.2939 17,375 +0.03(+12.61%)
Dec 13, 2019 0.2565 0.2614 0.2565 0.2610 1,100 +0.01(+2.63%)
Dec 12, 2019 0.2544 0.2544 0.2522 0.2543 5,955 -0.00(-0.12%)
Dec 11, 2019 0.2456 0.2578 0.2404 0.2546 27,944 +0.01(+2.87%)
Dec 10, 2019 0.2450 0.2534 0.2450 0.2475 28,215 +0.01(+4.08%)
Dec 09, 2019 0.2188 0.2556 0.2188 0.2378 23,543 -0.01(-2.50%)
Dec 06, 2019 0.2434 0.2492 0.2339 0.2439 13,900 -0.00(-1.26%)
Dec 05, 2019 0.2730 0.2884 0.2468 0.2470 38,484 -0.04(-13.00%)
Dec 04, 2019 0.3047 0.3100 0.2839 0.2839 20,015 -0.02(-6.77%)
Dec 03, 2019 0.3000 0.3045 0.3000 0.3045 2,000 +0.02(+6.58%)
Dec 02, 2019 0.2857 0.2857 0.2857 0.2857 1,785 +0.03(+13.46%)
Nov 29, 2019 0.2518 0.2518 0.2518 0.2518 3,000 -0.00(-1.60%)
Nov 27, 2019 0.2580 0.2751 0.2447 0.2559 2,900 +0.01(+2.36%)
Nov 26, 2019 0.2780 0.2780 0.2500 0.2500 29,934 -0.00(-1.34%)
Nov 25, 2019 0.2744 0.2779 0.2528 0.2534 3,541 -0.02(-8.98%)
Nov 22, 2019 0.2789 0.2865 0.2673 0.2784 8,500 -0.01(-2.52%)
Nov 21, 2019 0.2705 0.2856 0.2705 0.2856 380 -0.00(-0.35%)
Nov 20, 2019 0.2823 0.2979 0.2823 0.2866 5,700 +0.01(+2.36%)
Nov 19, 2019 0.2700 0.2975 0.2460 0.2800 46,840 +0.01(+4.09%)
Nov 18, 2019 0.3048 0.3049 0.2690 0.2690 13,687 -0.05(-15.94%)
Nov 15, 2019 0.3200 0.3200 0.3004 0.3200 2,500 +0.00(+1.56%)
Nov 14, 2019 0.2963 0.3200 0.2899 0.3151 18,442 +0.03(+10.87%)
Nov 13, 2019 0.2945 0.2945 0.2825 0.2842 26,890 +0.01(+4.26%)
Nov 12, 2019 0.2950 0.2969 0.2700 0.2726 55,683 -0.03(-9.13%)
Nov 11, 2019 0.3045 0.3045 0.2990 0.3000 3,053 -0.01(-1.96%)
Nov 08, 2019 0.2633 0.3134 0.2633 0.3060 51,600 +0.01(+3.73%)
Nov 07, 2019 0.3150 0.3150 0.2950 0.2950 7,650 -0.01(-2.16%)
Nov 06, 2019 0.3237 0.3237 0.3000 0.3015 22,724 -0.00(-1.47%)
Nov 05, 2019 0.3019 0.3100 0.2999 0.3060 14,276 +0.00(+0.20%)
Nov 04, 2019 0.3099 0.3648 0.2793 0.3054 56,528 -0.03(-9.27%)
Nov 01, 2019 0.3364 0.3750 0.3213 0.3366 33,200 +0.01(+2.00%)
Oct 31, 2019 0.3688 0.3800 0.3150 0.3300 62,972 -0.03(-8.51%)
Oct 30, 2019 0.3726 0.3800 0.3367 0.3607 111,773 -0.00(-0.50%)
Oct 29, 2019 0.3900 0.4200 0.3452 0.3625 67,217 -0.02(-4.61%)
Oct 28, 2019 0.3880 0.4025 0.3450 0.3800 88,422 -0.01(-2.16%)
Oct 25, 2019 0.3950 0.4105 0.3625 0.3884 110,200 +0.03(+7.14%)
Oct 24, 2019 0.3435 0.3800 0.2975 0.3625 46,923 +0.03(+9.85%)
Oct 23, 2019 0.3450 0.3609 0.3280 0.3300 108,414 -0.01(-4.04%)
Oct 22, 2019 0.3484 0.3484 0.3297 0.3439 97,251 +0.01(+3.06%)
Oct 21, 2019 0.2733 0.3466 0.2733 0.3337 68,980 +0.08(+32.84%)
Oct 18, 2019 0.2580 0.2723 0.2496 0.2512 66,900 +0.03(+14.18%)
Oct 16, 2019 0.2200 0.2200 0.2200 0 -0.06(-20.78%)
Oct 15, 2019 0.2777 0.2777 0.2777 0.2777 200 -0.00(-0.82%)
Oct 11, 2019 0.2800 0.2800 0.2800 0 +0.03(+12.13%)
Oct 03, 2019 0.2497 0.2497 0.2497 0 -0.10(-27.77%)
Oct 02, 2019 0.3457 0.3457 0.3457 0.3457 10,000 -0.00(-0.17%)
Oct 01, 2019 0.3463 0.3463 0.3463 0.3463 550 -0.03(-8.87%)
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.