Get the Stockscreener App
5.1702
1.14%
-0.0598
Nanobiotix Adr Stock (NBTX) Price History
The historical daily chart and data for Nanobiotix Adr stock (NBTX), show that the latest closing stock price as of July 11, 2025, is $5.1702.
- Nanobiotix Adr all-time high stock price is $20.63, occurred on January 19, 2021.
- The lowest Nanobiotix Adr stock price recorded was $0.00 on September 06, 2022. Since then, Nanobiotix Adr's stock price has risen over to $5.1702 now.
- The 52-week high stock price for NBTX is $6.00, representing a 16.05% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for NBTX is $2.76, indicating a -46.62% decrease from the current share price, occurred on December 05, 2024.
- The closing price of Nanobiotix Adr (NBTX) stock in the beginning of 2024 was $8.47. The stock closed the year at $3.67, a loss of over -56.67% for the year.
The table below shows more information about NBTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $5.17 | $5.14 | $0.0302 | 900.0 | -1.14% |
| Jul 10, 2025 | $5.50 | $5.23 | $0.27 | 3,768.0 | -2.06% |
| Jul 09, 2025 | $5.41 | $5.33 | $0.083 | 950.0 | -1.66% |
| Jul 08, 2025 | $5.53 | $5.02 | $0.5099 | 20,293.0 | +13.37% |
| Jul 07, 2025 | $5.00 | $4.79 | $0.21 | 3,127.0 | -1.64% |
| Jul 03, 2025 | $5.32 | $4.87 | $0.4477 | 809.0 | +2.96% |
| Jul 02, 2025 | $4.73 | $4.73 | $0.00 | 630.0 | +3.59% |
| Jul 01, 2025 | $4.80 | $4.57 | $0.2338 | 1,470.0 | -3.46% |
| Jun 30, 2025 | $5.00 | $4.73 | $0.2699 | 1,274.0 | +4.50% |
| Jun 27, 2025 | $4.72 | $4.50 | $0.22 | 4,345.0 | -4.31% |
| Jun 26, 2025 | $4.74 | $4.50 | $0.24 | 2,642.0 | +4.42% |
| Jun 25, 2025 | $4.53 | $4.53 | $0.00 | 997.0 | +2.72% |
| Jun 24, 2025 | $4.50 | $4.40 | $0.0972 | 2,573.0 | -0.11% |
| Jun 23, 2025 | $4.50 | $4.31 | $0.1924 | 1,877.0 | -1.23% |
| Jun 20, 2025 | $4.48 | $4.46 | $0.0218 | 2,953.0 | +4.20% |
| Jun 18, 2025 | $4.50 | $4.18 | $0.32 | 3,881.0 | -6.74% |
| Jun 17, 2025 | $4.99 | $4.53 | $0.4557 | 2,840.0 | -7.82% |
| Jun 16, 2025 | $5.39 | $4.96 | $0.4291 | 10,366.0 | -6.63% |
| Jun 13, 2025 | $5.54 | $5.03 | $0.51 | 11,921.0 | -7.21% |
| Jun 12, 2025 | $5.76 | $5.26 | $0.50 | 52,054.0 | +13.39% |
Nanobiotix Adr Stock (NBTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nanobiotix Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NBTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nanobiotix Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nanobiotix Adr Stock (NBTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $5.53 | $4.57 | $0.9637 | 32,847.0 | +9.31% |
| Jun, 2025 | $5.76 | $4.10 | $1.66 | 148,154.0 | +15.37% |
| May, 2025 | $4.20 | $3.26 | $0.94 | 249,139.0 | +20.94% |
| Apr, 2025 | $3.64 | $2.99 | $0.6545 | 212,219.0 | -5.31% |
| Mar, 2025 | $4.04 | $2.95 | $1.09 | 253,098.0 | +1.99% |
| Feb, 2025 | $4.33 | $3.36 | $0.9734 | 153,801.0 | +0.72% |
| Jan, 2025 | $3.64 | $2.82 | $0.82 | 424,809.0 | +21.43% |
Nanobiotix Adr Stock (NBTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.69 | $2.76 | $0.93 | 1,366,815.0 | -7.43% |
| Nov, 2024 | $4.55 | $3.18 | $1.37 | 164,699.0 | -22.36% |
| Oct, 2024 | $5.76 | $4.16 | $1.60 | 127,862.0 | -27.65% |
| Sep, 2024 | $5.95 | $4.62 | $1.33 | 275,325.0 | -4.17% |
| Aug, 2024 | $6.00 | $4.54 | $1.46 | 128,276.0 | +10.70% |
| Jul, 2024 | $5.97 | $5.05 | $0.9168 | 53,190.0 | +8.40% |
| Jun, 2024 | $7.29 | $4.14 | $3.15 | 181,477.0 | -28.98% |
| May, 2024 | $7.51 | $5.85 | $1.66 | 108,063.0 | +20.55% |
| Apr, 2024 | $6.60 | $5.13 | $1.47 | 242,318.0 | -10.15% |
| Mar, 2024 | $7.19 | $6.05 | $1.14 | 143,772.0 | +4.00% |
| Feb, 2024 | $7.97 | $6.05 | $1.92 | 145,343.0 | -17.76% |
| Jan, 2024 | $8.96 | $6.55 | $2.41 | 223,838.0 | +4.40% |
Nanobiotix Adr Stock (NBTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.99 | $5.39 | $2.60 | 589,266.0 | +29.88% |
| Nov, 2023 | $6.26 | $5.00 | $1.26 | 235,183.0 | -16.96% |
| Oct, 2023 | $9.34 | $6.07 | $3.27 | 236,100.0 | -22.86% |
| Sep, 2023 | $10.15 | $7.56 | $2.59 | 558,480.0 | -4.27% |
| Aug, 2023 | $11.00 | $7.12 | $3.88 | 1,951,379.0 | +18.55% |
| Jul, 2023 | $10.52 | $4.97 | $5.55 | 12,726,864.0 | +52.07% |
| Jun, 2023 | $5.50 | $4.89 | $0.61 | 748,810.0 | +10.70% |
| May, 2023 | $7.76 | $1.75 | $6.01 | 43,748,210.0 | +114.02% |
| Apr, 2023 | $4.37 | $2.03 | $2.34 | 69,766.0 | -39.29% |
| Mar, 2023 | $3.80 | $3.32 | $0.4799 | 9,634.0 | +0.14% |
| Feb, 2023 | $4.24 | $3.51 | $0.734 | 52,384.0 | -17.49% |
| Jan, 2023 | $4.55 | $3.32 | $1.23 | 22,831.0 | +16.24% |
2.10%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):