Get the Stockscreener App
3.10
5.49%
-0.18
After Hours:
3.13
0.03
+0.97%
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 December 20, 2024, is $3.10.
- 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 $3.10 now.
- The 52-week high stock price for NBTX is $8.962, representing a 189.10% increase from the current share price, occurred on January 18, 2024.
- The 52-week low stock price for NBTX is $2.76, indicating a -10.97% decrease from the current share price, occurred on December 05, 2024.
- The closing price of Nanobiotix Adr (NBTX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.39 | $3.10 | $0.29 | 219,334.0 | -5.49% |
| Dec 19, 2024 | $3.66 | $3.18 | $0.48 | 55,425.0 | -6.82% |
| Dec 18, 2024 | $3.66 | $3.38 | $0.28 | 18,773.0 | -0.56% |
| Dec 17, 2024 | $3.69 | $3.50 | $0.1899 | 33,460.0 | +1.43% |
| Dec 16, 2024 | $3.49 | $3.32 | $0.168 | 16,920.0 | +4.80% |
| Dec 13, 2024 | $3.52 | $3.29 | $0.233 | 44,279.0 | +1.52% |
| Dec 12, 2024 | $3.63 | $3.28 | $0.35 | 48,025.0 | -3.53% |
| Dec 11, 2024 | $3.58 | $3.32 | $0.2599 | 80,683.0 | +3.34% |
| Dec 10, 2024 | $3.57 | $3.16 | $0.41 | 259,570.0 | +9.67% |
| Dec 09, 2024 | $3.42 | $2.97 | $0.45 | 316,650.0 | +0.00% |
| Dec 06, 2024 | $3.34 | $2.98 | $0.3556 | 29,606.0 | +6.76% |
| Dec 05, 2024 | $2.96 | $2.76 | $0.1986 | 42,119.0 | -2.77% |
| Dec 04, 2024 | $3.03 | $2.89 | $0.1407 | 2,731.0 | -0.34% |
| Dec 03, 2024 | $3.07 | $2.90 | $0.1685 | 9,908.0 | -7.64% |
| Dec 02, 2024 | $3.21 | $3.03 | $0.1845 | 16,731.0 | -2.79% |
| Nov 29, 2024 | $3.36 | $3.18 | $0.18 | 4,358.0 | -3.58% |
| Nov 27, 2024 | $3.45 | $3.25 | $0.1952 | 4,633.0 | -3.46% |
| Nov 26, 2024 | $3.47 | $3.30 | $0.17 | 6,645.0 | -0.86% |
| Nov 25, 2024 | $3.85 | $3.46 | $0.3899 | 13,109.0 | -7.61% |
| Nov 22, 2024 | $3.91 | $3.60 | $0.3114 | 6,171.0 | -1.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.69 | $2.76 | $0.93 | 1,413,548.0 | -4.02% |
| 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% |
Nanobiotix Adr Stock (NBTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.12 | $3.29 | $0.83 | 14,257.0 | -7.09% |
| Nov, 2022 | $4.60 | $3.48 | $1.12 | 38,158.0 | -0.25% |
| Oct, 2022 | $4.30 | $3.51 | $0.7899 | 69,106.0 | +11.86% |
| Sep, 2022 | $4.73 | $0.00 | $4.73 | 26,070.0 | -11.28% |
| Aug, 2022 | $4.81 | $2.99 | $1.82 | 103,350.0 | +71.98% |
| Jul, 2022 | $3.78 | $2.32 | $1.46 | 32,555.0 | -38.95% |
| Jun, 2022 | $5.06 | $3.53 | $1.53 | 15,638.0 | -27.34% |
| May, 2022 | $6.41 | $4.65 | $1.76 | 19,907.0 | -11.36% |
| Apr, 2022 | $7.49 | $5.59 | $1.90 | 24,183.0 | -20.70% |
| Mar, 2022 | $7.97 | $5.80 | $2.17 | 56,966.0 | -1.33% |
| Feb, 2022 | $9.13 | $7.48 | $1.65 | 145,543.0 | -1.44% |
| Jan, 2022 | $10.42 | $7.52 | $2.90 | 176,540.0 | -5.56% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):