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 (%)
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%)
Mar 01, 2022 0.9438 0.9618 0.8988 0.8988 124,691 -0.02(-2.30%)
Feb 28, 2022 0.9100 1.080 0.9100 0.9200 168,004 +0.01(+1.10%)
Feb 25, 2022 0.9202 0.9200 0.9094 0.9100 56,775 -0.01(-0.82%)
Feb 24, 2022 0.8900 0.9230 0.8536 0.9175 109,441 +0.01(+1.35%)
Feb 23, 2022 0.9200 0.9200 0.9000 0.9053 83,145 +0.01(+0.70%)
Feb 22, 2022 0.8500 0.9391 0.8500 0.8990 172,287 -0.00(-0.11%)
Feb 18, 2022 0.9000 0 +0.00(+0.00%)
Feb 17, 2022 0.9000 0.9184 0.8910 0.9000 127,771 -0.00(-0.11%)
Feb 16, 2022 0.9400 0.9400 0.9010 0.9010 56,145 -0.04(-4.05%)
Feb 15, 2022 1.020 1.020 0.9070 0.9390 27,458 +0.03(+2.85%)
Feb 14, 2022 0.8500 0.9530 0.8500 0.9130 75,038 +0.01(+1.25%)
Feb 11, 2022 0.8550 1.010 0.8550 0.9017 155,500 -0.08(-7.83%)
Feb 10, 2022 1.020 1.040 0.9672 0.9783 157,635 -0.06(-6.11%)
Feb 09, 2022 1.000 1.050 1.000 1.042 95,570 +0.03(+3.12%)
Feb 08, 2022 1.050 1.070 1.010 1.010 217,494 -0.03(-2.84%)
Feb 07, 2022 0.9090 1.060 0.9090 1.040 41,327 +0.02(+1.96%)
Feb 04, 2022 1.010 1.030 1.000 1.020 20,986 +0.02(+2.00%)
Feb 03, 2022 1.010 0.9980 1.000 66,814 -0.04(-3.85%)
Feb 02, 2022 1.430 1.430 1.040 1.040 137,600 -0.07(-6.64%)
Feb 01, 2022 1.120 1.230 1.084 1.114 187,172 -0.10(-7.93%)
Jan 31, 2022 1.360 1.210 363,271 -0.00(-0.04%)
Jan 28, 2022 1.070 1.300 1.050 1.210 483,142 +0.17(+16.39%)
Jan 27, 2022 0.9700 1.040 0.9300 1.040 322,662 +0.12(+13.04%)
Jan 26, 2022 0.9379 0.9379 0.9000 0.9200 79,266 +0.01(+0.66%)
Jan 25, 2022 0.9500 0.9623 0.9100 0.9140 118,089 -0.01(-0.65%)
Jan 24, 2022 0.9300 0.9345 0.8100 0.9200 296,093 -0.01(-0.66%)
Jan 21, 2022 0.9000 0.9500 0.8748 0.9261 127,561 +0.03(+2.90%)
Jan 20, 2022 0.8500 0.9200 0.8500 0.9000 216,085 +0.00(+0.00%)
Jan 19, 2022 0.9500 0.9500 0.8500 0.9000 144,798 +0.00(+0.00%)
Jan 18, 2022 0.8985 0.9500 0.8724 0.9000 123,518 +0.01(+1.31%)
Jan 14, 2022 0.8884 0 -0.01(-1.29%)
Jan 13, 2022 0.9395 0.9457 0.9000 0.9000 88,734 -0.02(-2.69%)
Jan 12, 2022 0.9100 0.9300 0.9000 0.9249 167,367 +0.02(+2.14%)
Jan 11, 2022 0.9000 0.9134 0.8900 0.9055 32,707 +0.01(+0.61%)
Jan 10, 2022 1.090 1.090 0.8500 0.9000 152,885 -0.00(-0.01%)
Jan 07, 2022 0.9081 0.9126 0.8931 0.9001 15,535 +0.01(+1.13%)
Jan 06, 2022 0.8000 0.9014 0.8000 0.8900 181,995 +0.02(+2.30%)
Jan 05, 2022 1.050 1.050 0.8515 0.8700 300,401 -0.05(-5.50%)
Jan 04, 2022 0.9300 0.9329 0.9000 0.9206 100,388 -0.03(-3.09%)
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.