Get the Stockscreener App
4.158
3.18%
0.128
Pre-market:
4.16
0.002
+0.05%
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 February 13, 2025, is $4.158.
- 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 $4.158 now.
- The 52-week high stock price for NBTX is $7.51, representing a 80.62% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for NBTX is $2.76, indicating a -33.62% 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 |
|---|---|---|---|---|---|
| Feb 13, 2025 | $4.20 | $4.01 | $0.19 | 17,595.0 | +3.18% |
| Feb 12, 2025 | $4.20 | $4.00 | $0.20 | 7,597.0 | -2.18% |
| Feb 11, 2025 | $4.12 | $3.84 | $0.28 | 6,947.0 | +4.70% |
| Feb 10, 2025 | $4.00 | $3.82 | $0.18 | 6,417.0 | -0.63% |
| Feb 07, 2025 | $4.00 | $3.81 | $0.1924 | 8,418.0 | +12.50% |
| Feb 06, 2025 | $3.55 | $3.43 | $0.12 | 7,282.0 | +3.83% |
| Feb 05, 2025 | $3.39 | $3.39 | $0.00 | 1,101.0 | -2.02% |
| Feb 04, 2025 | $3.50 | $3.43 | $0.07 | 1,852.0 | -0.86% |
| Feb 03, 2025 | $3.49 | $3.40 | $0.09 | 2,431.0 | +0.14% |
| Jan 31, 2025 | $3.64 | $3.48 | $0.155 | 6,475.0 | -1.83% |
| Jan 30, 2025 | $3.56 | $3.51 | $0.05 | 7,952.0 | +2.60% |
| Jan 29, 2025 | $3.47 | $3.38 | $0.09 | 6,053.0 | +2.67% |
| Jan 28, 2025 | $3.46 | $3.37 | $0.09 | 5,348.0 | -1.75% |
| Jan 27, 2025 | $3.45 | $3.34 | $0.11 | 2,736.0 | -0.58% |
| Jan 24, 2025 | $3.45 | $3.38 | $0.07 | 7,866.0 | +7.48% |
| Jan 23, 2025 | $3.25 | $3.19 | $0.0671 | 4,768.0 | +0.00% |
| Jan 22, 2025 | $3.29 | $3.15 | $0.14 | 7,877.0 | -1.23% |
| Jan 21, 2025 | $3.43 | $3.19 | $0.24 | 24,892.0 | +7.26% |
| Jan 17, 2025 | $3.10 | $3.01 | $0.09 | 6,918.0 | +2.36% |
| Jan 16, 2025 | $3.01 | $2.93 | $0.0773 | 9,478.0 | +1.37% |
| Jan 15, 2025 | $3.01 | $2.92 | $0.09 | 7,995.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $4.20 | $3.39 | $0.81 | 77,235.0 | +19.31% |
| 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% |
1.17%
11.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):