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 (%)
Nov 30, 2023 0.1905 0.1910 0.1836 0.1909 135,861 +0.00(+0.21%)
Nov 29, 2023 0.1572 0.1921 0.1572 0.1905 199,456 +0.01(+3.93%)
Nov 28, 2023 0.2076 0.2077 0.1776 0.1833 711,205 -0.03(-14.74%)
Nov 27, 2023 0.2475 0.2499 0.2044 0.2150 425,127 -0.02(-10.42%)
Nov 24, 2023 0.2543 0.2543 0.2391 0.2400 16,959 +0.01(+6.67%)
Nov 22, 2023 0.2367 0.2429 0.2200 0.2250 123,103 -0.01(-6.25%)
Nov 21, 2023 0.2439 0.2500 0.2314 0.2400 132,877 -0.01(-2.04%)
Nov 20, 2023 0.2382 0.2700 0.2382 0.2450 724,425 +0.01(+4.26%)
Nov 17, 2023 0.2564 0.2675 0.2258 0.2350 270,555 -0.03(-9.62%)
Nov 16, 2023 0.3385 0.3500 0.2511 0.2600 590,153 -0.03(-9.72%)
Nov 15, 2023 0.2900 0.3020 0.2550 0.2880 632,583 -0.01(-4.70%)
Nov 14, 2023 0.5599 0.5599 0.2900 0.3022 882,739 -0.21(-41.32%)
Nov 13, 2023 0.2969 0.5400 0.2867 0.5150 1,487,362 +0.29(+124.30%)
Nov 10, 2023 0.2689 0.2689 0.2296 0.2296 51,738 -0.04(-13.36%)
Nov 09, 2023 0.2430 0.3000 0.2430 0.2650 127,873 -0.01(-1.85%)
Nov 08, 2023 0.2600 0.2848 0.2600 0.2700 83,115 +0.01(+4.85%)
Nov 07, 2023 0.3395 0.3395 0.2300 0.2575 94,851 +0.02(+6.58%)
Nov 06, 2023 0.1464 0.2730 0.1464 0.2416 511,609 +0.11(+77.52%)
Nov 03, 2023 0.1275 0.1460 0.1256 0.1361 758,720 +0.01(+5.50%)
Nov 02, 2023 0.1305 0.1363 0.1160 0.1290 249,193 +0.00(+3.61%)
Nov 01, 2023 0.1222 0.1300 0.1222 0.1245 70,647 -0.01(-5.32%)
Oct 31, 2023 0.1500 0.1500 0.1233 0.1315 62,927 -0.01(-4.36%)
Oct 30, 2023 0.1234 0.1486 0.1234 0.1375 72,328 -0.01(-4.05%)
Oct 27, 2023 0.1414 0.1470 0.1414 0.1433 81,953 +0.00(+1.13%)
Oct 26, 2023 0.1550 0.1560 0.1335 0.1417 74,331 -0.02(-11.33%)
Oct 25, 2023 0.1600 0.1671 0.1513 0.1598 217,417 -0.01(-3.15%)
Oct 24, 2023 0.1609 0.1783 0.1609 0.1650 113,725 +0.00(+2.55%)
Oct 23, 2023 0.1641 0.1677 0.1368 0.1609 74,136 +0.00(+0.50%)
Oct 20, 2023 0.1600 0.1700 0.1600 0.1601 141,062 -0.01(-5.82%)
Oct 19, 2023 0.1838 0.1838 0.1676 0.1700 146,360 -0.01(-7.00%)
Oct 18, 2023 0.1753 0.1900 0.1727 0.1828 141,103 +0.01(+7.53%)
Oct 17, 2023 0.1717 0.1760 0.1626 0.1700 51,776 +0.01(+3.60%)
Oct 16, 2023 0.1715 0.1759 0.1550 0.1641 265,852 -0.01(-7.96%)
Oct 13, 2023 0.1964 0.1964 0.1688 0.1783 212,917 -0.02(-8.05%)
Oct 12, 2023 0.1945 0.2100 0.1894 0.1939 249,996 -0.01(-3.48%)
Oct 11, 2023 0.1897 0.2100 0.1897 0.2009 275,744 +0.01(+5.90%)
Oct 10, 2023 0.2145 0.2182 0.1897 0.1897 195,465 -0.02(-10.31%)
Oct 09, 2023 0.2142 0.2150 0.1990 0.2115 46,226 -0.00(-1.03%)
Oct 06, 2023 0.2040 0.2137 0.2008 0.2137 162,937 +0.01(+6.32%)
Oct 05, 2023 0.2072 0.2147 0.1980 0.2010 126,801 -0.01(-4.51%)
Oct 04, 2023 0.2000 0.2156 0.2000 0.2105 156,503 +0.00(+1.30%)
Oct 03, 2023 0.2397 0.2397 0.1978 0.2078 123,945 -0.02(-8.86%)
Oct 02, 2023 0.2280 0.2397 0.2280 0.2280 58,299 -0.00(-0.87%)
Sep 29, 2023 0.2500 0.2500 0.2300 0.2300 209,596 -0.02(-7.22%)
Sep 28, 2023 0.2520 0.2816 0.2450 0.2479 72,995 -0.01(-2.90%)
Sep 27, 2023 0.2635 0.2675 0.2405 0.2553 115,871 -0.00(-0.23%)
Sep 26, 2023 0.2650 0.2675 0.2556 0.2559 134,601 -0.00(-1.58%)
Sep 25, 2023 0.2843 0.2640 0.2600 0.2600 136,673 -0.01(-3.77%)
Sep 22, 2023 0.2520 0.2880 0.2520 0.2702 140,777 -0.02(-5.26%)
Sep 21, 2023 0.2900 0.2949 0.2759 0.2852 261,217 -0.00(-0.28%)
Sep 20, 2023 0.3125 0.3125 0.2800 0.2860 128,418 -0.01(-3.67%)
Sep 19, 2023 0.3073 0.3178 0.2904 0.2969 118,791 -0.01(-2.27%)
Sep 18, 2023 0.2945 0.3149 0.2790 0.3038 169,020 +0.00(+0.36%)
Sep 15, 2023 0.3073 0.3146 0.2900 0.3027 125,578 -0.00(-0.75%)
Sep 14, 2023 0.3070 0.3094 0.3045 0.3050 39,595 -0.00(-0.85%)
Sep 13, 2023 0.3100 0.3380 0.2995 0.3076 108,774 -0.01(-1.88%)
Sep 12, 2023 0.2920 0.3239 0.2920 0.3135 91,817 +0.02(+5.95%)
Sep 11, 2023 0.2800 0.2959 0.2756 0.2959 70,749 +0.02(+5.68%)
Sep 08, 2023 0.3055 0.3055 0.2781 0.2800 215,623 -0.02(-5.95%)
Sep 07, 2023 0.2710 0.3223 0.2710 0.2977 131,389 -0.01(-3.97%)
Sep 06, 2023 0.3155 0.3200 0.3000 0.3100 240,814 -0.01(-1.74%)
Sep 05, 2023 0.3149 0.3250 0.3149 0.3155 153,083 -0.00(-1.28%)
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.