Get the Stockscreener App
6.6451
2.42%
-0.1649
After Hours:
6.65
0.0049
+0.07%
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 28, 2025, is $6.6451.
- 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 $6.6451 now.
- The 52-week high stock price for NBTX is $7.29, representing a 9.70% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for NBTX is $2.76, indicating a -58.47% 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 28, 2025 | $6.84 | $6.49 | $0.35 | 12,862.0 | -2.42% |
| Jul 25, 2025 | $7.00 | $6.70 | $0.2999 | 8,177.0 | +4.77% |
| Jul 24, 2025 | $7.29 | $5.93 | $1.36 | 36,345.0 | +12.07% |
| Jul 23, 2025 | $5.80 | $5.75 | $0.05 | 1,383.0 | +13.95% |
| Jul 22, 2025 | $5.09 | $5.00 | $0.09 | 2,878.0 | -0.39% |
| Jul 21, 2025 | $5.35 | $5.10 | $0.25 | 2,859.0 | -3.58% |
| Jul 17, 2025 | $5.30 | $5.21 | $0.09 | 4,408.0 | +1.48% |
| Jul 16, 2025 | $5.38 | $5.22 | $0.1612 | 1,574.0 | -1.92% |
| Jul 15, 2025 | $5.49 | $5.26 | $0.227 | 9,712.0 | +3.40% |
| Jul 14, 2025 | $5.15 | $5.10 | $0.05 | 1,375.0 | -0.39% |
| 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% |
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 | $7.29 | $4.57 | $2.72 | 126,382.0 | +40.49% |
| 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% |
1.32%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):