Get the Stockscreener App
41.01
2.07%
0.83
After Hours:
40.81
-0.20
-0.49%
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 May 22, 2026, is $41.01.
- Nanobiotix Adr all-time high stock price is $57.14, occurred on May 14, 2026.
- 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 $41.01 now.
- The 52-week high stock price for NBTX is $57.14, representing a 39.33% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for NBTX is $3.81, indicating a -90.71% decrease from the current share price, occurred on May 27, 2025.
- The closing price of Nanobiotix Adr (NBTX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $42.88 | $40.81 | $2.07 | 54,866.0 | +2.07% |
| May 21, 2026 | $42.73 | $38.89 | $3.84 | 111,303.0 | -6.90% |
| May 20, 2026 | $45.25 | $41.52 | $3.73 | 96,268.0 | -6.58% |
| May 19, 2026 | $46.77 | $44.01 | $2.76 | 72,752.0 | -6.63% |
| May 18, 2026 | $51.03 | $47.68 | $3.35 | 38,229.0 | -3.92% |
| May 15, 2026 | $53.95 | $49.58 | $4.37 | 88,629.0 | -6.48% |
| May 14, 2026 | $57.14 | $53.26 | $3.88 | 142,427.0 | +5.82% |
| May 13, 2026 | $52.85 | $48.51 | $4.34 | 54,061.0 | +7.88% |
| May 12, 2026 | $50.00 | $46.00 | $4.00 | 128,405.0 | -9.92% |
| May 11, 2026 | $54.74 | $47.62 | $7.12 | 203,709.0 | +17.72% |
| May 08, 2026 | $45.59 | $40.68 | $4.91 | 56,597.0 | +6.76% |
| May 07, 2026 | $44.46 | $41.80 | $2.66 | 119,331.0 | +1.79% |
| May 06, 2026 | $42.50 | $37.75 | $4.75 | 127,916.0 | +20.39% |
| May 05, 2026 | $34.78 | $33.10 | $1.68 | 79,121.0 | +11.59% |
| May 04, 2026 | $32.05 | $30.30 | $1.75 | 205,179.0 | -11.28% |
| May 01, 2026 | $35.94 | $34.32 | $1.62 | 76,463.0 | +1.44% |
| Apr 30, 2026 | $34.78 | $33.00 | $1.78 | 100,862.0 | +4.94% |
| Apr 29, 2026 | $33.38 | $32.37 | $1.01 | 57,596.0 | -0.39% |
| Apr 28, 2026 | $34.01 | $31.85 | $2.16 | 162,352.0 | +0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $57.14 | $30.30 | $26.84 | 1,710,122.0 | +18.46% |
| Apr, 2026 | $34.78 | $29.01 | $5.77 | 1,560,824.0 | +12.15% |
| Mar, 2026 | $41.89 | $28.39 | $13.49 | 1,566,494.0 | -0.55% |
| Feb, 2026 | $31.62 | $20.71 | $10.91 | 600,638.0 | +47.81% |
| Jan, 2026 | $22.82 | $19.61 | $3.21 | 592,997.0 | -9.17% |
Nanobiotix Adr Stock (NBTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.01 | $20.05 | $3.96 | 648,937.0 | +4.74% |
| Nov, 2025 | $23.55 | $17.42 | $6.13 | 1,198,863.0 | -0.86% |
| Oct, 2025 | $30.35 | $14.78 | $15.57 | 3,227,105.0 | +10.48% |
| Sep, 2025 | $21.00 | $8.03 | $12.97 | 1,364,419.0 | +111.18% |
| Aug, 2025 | $10.59 | $6.09 | $4.50 | 338,238.0 | +29.55% |
| Jul, 2025 | $7.29 | $4.57 | $2.72 | 129,009.0 | +45.98% |
| 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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):