Get the Stockscreener App
3.32
0.91%
0.03
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 April 21, 2025, is $3.32.
- 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 $3.32 now.
- The 52-week high stock price for NBTX is $7.51, representing a 126.20% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for NBTX is $2.76, indicating a -16.87% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $3.36 | $3.12 | $0.2422 | 2,497.0 | -1.73% |
| Apr 17, 2025 | $3.55 | $3.29 | $0.2599 | 2,637.0 | +0.22% |
| Apr 16, 2025 | $3.31 | $3.28 | $0.0273 | 1,426.0 | -3.73% |
| Apr 15, 2025 | $3.53 | $3.30 | $0.23 | 13,219.0 | +2.40% |
| Apr 14, 2025 | $3.38 | $3.33 | $0.05 | 1,122.0 | -0.06% |
| Apr 11, 2025 | $3.33 | $3.21 | $0.122 | 1,273.0 | +4.86% |
| Apr 10, 2025 | $3.25 | $3.18 | $0.0724 | 802.0 | +0.24% |
| Apr 09, 2025 | $3.30 | $2.99 | $0.3115 | 105,956.0 | +4.97% |
| Apr 08, 2025 | $3.23 | $3.01 | $0.22 | 7,601.0 | -4.73% |
| Apr 07, 2025 | $3.36 | $3.15 | $0.2124 | 7,338.0 | -2.91% |
| Apr 04, 2025 | $3.36 | $3.17 | $0.19 | 5,290.0 | -3.40% |
| Apr 03, 2025 | $3.56 | $3.30 | $0.2599 | 8,793.0 | -0.59% |
| Apr 02, 2025 | $3.45 | $3.35 | $0.10 | 2,661.0 | -5.03% |
| Apr 01, 2025 | $3.64 | $3.25 | $0.395 | 13,780.0 | +0.00% |
| Mar 31, 2025 | $3.58 | $3.47 | $0.11 | 4,467.0 | -0.83% |
| Mar 28, 2025 | $3.61 | $3.56 | $0.05 | 1,136.0 | +1.40% |
| Mar 27, 2025 | $3.61 | $3.54 | $0.07 | 2,866.0 | +3.79% |
| Mar 26, 2025 | $3.62 | $3.32 | $0.30 | 20,466.0 | -4.06% |
| Mar 25, 2025 | $3.77 | $3.57 | $0.20 | 6,744.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $3.64 | $2.99 | $0.6545 | 176,892.0 | -9.69% |
| 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% |
1.75%
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):