Get the Stockscreener App
4.10
0.73%
-0.03
After Hours:
4.10
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 30, 2025, is $4.10.
- 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 $4.10 now.
- The 52-week high stock price for NBTX is $7.29, representing a 77.80% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for NBTX is $2.76, indicating a -32.68% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $4.18 | $4.06 | $0.1216 | 6,644.0 | -0.73% |
| May 29, 2025 | $4.20 | $4.11 | $0.09 | 15,466.0 | +2.83% |
| May 28, 2025 | $4.09 | $4.02 | $0.0741 | 15,264.0 | +5.42% |
| May 27, 2025 | $4.06 | $3.81 | $0.2541 | 5,278.0 | +4.13% |
| May 22, 2025 | $3.88 | $3.66 | $0.2212 | 3,605.0 | +0.52% |
| May 21, 2025 | $3.83 | $3.64 | $0.194 | 5,815.0 | -4.96% |
| May 20, 2025 | $3.95 | $3.83 | $0.12 | 3,918.0 | -2.92% |
| May 19, 2025 | $3.98 | $3.86 | $0.115 | 2,009.0 | +2.20% |
| May 16, 2025 | $3.86 | $3.74 | $0.1187 | 7,809.0 | +5.18% |
| May 15, 2025 | $3.72 | $3.60 | $0.1195 | 2,671.0 | -5.29% |
| May 14, 2025 | $4.04 | $3.77 | $0.27 | 75,735.0 | +3.06% |
| May 13, 2025 | $3.81 | $3.33 | $0.48 | 10,502.0 | +12.91% |
| May 12, 2025 | $3.39 | $3.33 | $0.0621 | 1,993.0 | -2.35% |
| May 09, 2025 | $3.48 | $3.39 | $0.09 | 2,166.0 | +1.79% |
| May 08, 2025 | $3.65 | $3.26 | $0.39 | 13,906.0 | +1.52% |
| May 07, 2025 | $3.48 | $3.30 | $0.175 | 23,788.0 | -2.72% |
| May 06, 2025 | $3.93 | $3.30 | $0.63 | 19,432.0 | -4.18% |
| May 05, 2025 | $3.64 | $3.41 | $0.2299 | 9,681.0 | +5.96% |
| May 02, 2025 | $3.50 | $3.32 | $0.18 | 3,745.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.20 | $3.26 | $0.94 | 255,783.0 | +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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):