NBTX(NBTX)
NBTX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $23.11 | $23.11 | $21.27 | $21.49 | 231,293 |
| 10/12/2026 | $23.72 | $23.81 | $22.80 | $23.40 | 173,300 |
| 10/9/2026 | $23.51 | $24.50 | $23.33 | $23.68 | 93,500 |
| 10/8/2026 | $23.59 | $23.67 | $22.48 | $22.90 | 116,619 |
| 10/7/2026 | $24.68 | $25.12 | $24.31 | $24.62 | 142,649 |
| 10/6/2026 | $25.69 | $25.69 | $24.16 | $25.23 | 156,300 |
| 10/5/2026 | $25.77 | $25.97 | $24.24 | $25.10 | 194,238 |
| 10/2/2026 | $27.39 | $27.43 | $25.23 | $25.75 | 255,800 |
| 10/1/2026 | $29.99 | $30.36 | $27.28 | $27.90 | 192,408 |
| 9/30/2026 | $31.73 | $32.90 | $31.16 | $31.16 | 311,400 |
| 9/29/2026 | $32.47 | $32.47 | $31.07 | $31.50 | 163,500 |
| 9/28/2026 | $32.47 | $34.00 | $31.69 | $32.60 | 49,400 |
| 9/25/2026 | $32.57 | $34.06 | $32.25 | $33.31 | 124,600 |
| 9/24/2026 | $33.45 | $34.65 | $31.57 | $33.46 | 203,200 |
| 9/23/2026 | $36.05 | $36.10 | $34.73 | $35.24 | 127,000 |
| 9/22/2026 | $34.65 | $35.80 | $34.07 | $35.15 | 44,017 |
| 9/21/2026 | $33.57 | $34.79 | $33.05 | $34.50 | 94,529 |
| 9/18/2026 | $34.89 | $35.60 | $33.01 | $33.05 | 149,344 |
| 9/17/2026 | $34.63 | $35.96 | $34.63 | $35.88 | 99,800 |
| 9/16/2026 | $34.64 | $35.34 | $33.80 | $34.40 | 198,703 |
| 9/15/2026 | $36.06 | $36.99 | $35.25 | $35.26 | 135,746 |
| 9/14/2026 | $36.00 | $36.89 | $34.89 | $35.73 | 128,508 |
| 9/11/2026 | $37.00 | $37.70 | $36.43 | $37.01 | 93,824 |
| 9/10/2026 | $36.99 | $38.81 | $36.62 | $37.60 | 200,143 |
| 9/9/2026 | $35.45 | $36.72 | $35.45 | $36.64 | 106,467 |
| 9/8/2026 | $37.94 | $39.15 | $37.48 | $38.19 | 102,900 |
| 9/4/2026 | $39.01 | $40.99 | $38.43 | $38.80 | 119,300 |
| 9/3/2026 | $41.67 | $41.73 | $39.11 | $40.00 | 97,039 |
| 9/2/2026 | $41.40 | $43.40 | $40.20 | $41.67 | 185,300 |
| 9/1/2026 | $39.28 | $41.36 | $38.60 | $39.29 | 91,340 |
| 8/31/2026 | $41.23 | $41.41 | $40.01 | $40.64 | 113,700 |
| 8/28/2026 | $44.55 | $45.03 | $40.49 | $41.23 | 164,900 |
| 8/27/2026 | $42.63 | $46.69 | $42.49 | $45.16 | 347,806 |
| 8/26/2026 | $41.33 | $44.50 | $39.89 | $44.50 | 240,427 |
| 8/25/2026 | $40.13 | $42.42 | $40.13 | $41.51 | 177,918 |
| 8/24/2026 | $40.72 | $40.86 | $39.22 | $39.66 | 223,900 |
| 8/21/2026 | $43.11 | $44.85 | $43.11 | $43.55 | 74,312 |
| 8/20/2026 | $44.46 | $44.72 | $42.74 | $43.68 | 119,813 |
| 8/19/2026 | $43.04 | $45.74 | $42.65 | $45.39 | 131,920 |
| 8/18/2026 | $40.76 | $41.90 | $40.20 | $41.08 | 149,500 |
| 8/17/2026 | $39.65 | $45.45 | $39.43 | $42.05 | 522,469 |
| 8/14/2026 | $37.40 | $38.99 | $37.17 | $38.31 | 238,400 |
| 8/13/2026 | $38.92 | $38.98 | $37.57 | $38.17 | 107,008 |
| 8/12/2026 | $39.41 | $40.14 | $38.96 | $39.44 | 180,530 |
| 8/11/2026 | $39.27 | $40.19 | $37.77 | $38.72 | 112,100 |
| 8/10/2026 | $38.05 | $38.05 | $35.41 | $36.18 | 148,800 |
| 8/7/2026 | $40.00 | $40.00 | $37.96 | $38.22 | 107,400 |
| 8/6/2026 | $38.56 | $39.36 | $37.18 | $37.79 | 128,500 |
| 8/5/2026 | $40.58 | $41.15 | $39.31 | $39.67 | 88,348 |
| 8/4/2026 | $40.26 | $40.26 | $38.91 | $39.52 | 91,603 |
| 8/3/2026 | $37.57 | $39.92 | $36.67 | $38.89 | 152,044 |
| 7/31/2026 | $40.07 | $40.07 | $38.01 | $38.39 | 130,000 |
| 7/30/2026 | $38.22 | $40.45 | $38.22 | $40.16 | 151,900 |
| 7/29/2026 | $37.52 | $38.52 | $36.90 | $37.85 | 176,600 |
| 7/28/2026 | $38.70 | $38.70 | $36.37 | $37.82 | 126,737 |
| 7/27/2026 | $39.93 | $40.85 | $39.33 | $40.18 | 95,215 |
| 7/24/2026 | $40.26 | $40.40 | $39.12 | $39.70 | 103,746 |
| 7/23/2026 | $39.50 | $40.63 | $38.00 | $39.55 | 153,100 |
| 7/22/2026 | $39.24 | $40.88 | $38.53 | $40.38 | 89,758 |
| 7/21/2026 | $36.37 | $39.84 | $36.37 | $39.42 | 131,834 |
| 7/20/2026 | $38.85 | $39.19 | $35.00 | $35.73 | 181,600 |
| 7/17/2026 | $36.16 | $38.38 | $36.12 | $37.79 | 218,728 |
| 7/16/2026 | $38.07 | $38.55 | $36.18 | $37.53 | 144,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
