NBTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	50.84	50.84	50.84	50.84	50.84	-0.14%	3
Mar 2, 2026	50.91	50.91	50.91	50.91	50.91	-0.33%	3
Feb 27, 2026	51.08	51.08	51.08	51.08	51.07	0.12%	3
Feb 26, 2026	51.02	51.02	51.02	51.02	51.02	0.10%	4
Feb 25, 2026	50.97	50.97	50.97	50.97	50.97	-0.02%	2
Feb 24, 2026	50.98	50.98	50.98	50.98	50.98	-0.39%	2
Feb 23, 2026	51.18	51.18	51.18	51.18	50.99	0.07%	9
Feb 20, 2026	51.14	51.14	51.14	51.14	50.95	0.02%	5
Feb 19, 2026	51.09	51.13	51.09	51.13	50.94	0.24%	4,396
Feb 18, 2026	51.01	51.01	51.01	51.01	50.82	-0.13%	3
Feb 17, 2026	51.08	51.08	51.08	51.08	50.89	0.03%	3
Feb 13, 2026	51.06	51.06	51.06	51.06	50.87	0.29%	9
Feb 12, 2026	50.91	50.91	50.91	50.91	50.72	0.33%	10
Feb 11, 2026	50.75	50.75	50.75	50.75	50.56	-0.11%	5
Feb 10, 2026	50.80	50.80	50.80	50.80	50.61	0.22%	3
Feb 9, 2026	50.69	50.69	50.69	50.69	50.50	0.03%	3
Feb 6, 2026	50.67	50.79	50.64	50.68	50.49	0.06%	603
Feb 5, 2026	50.65	50.65	50.65	50.65	50.46	0.32%	17
Feb 4, 2026	50.49	50.49	50.49	50.49	50.30	-0.03%	139
Feb 3, 2026	50.50	50.50	50.50	50.50	50.31	0.03%	4
Feb 2, 2026	50.49	50.49	50.49	50.49	50.30	-0.06%	39
Jan 30, 2026	50.52	50.52	50.52	50.52	50.33	0.03%	4
Jan 29, 2026	50.45	50.50	50.45	50.50	50.31	0.05%	305
Jan 28, 2026	50.48	50.48	50.48	50.48	50.29	0.01%	3
Jan 27, 2026	50.62	50.63	50.47	50.47	50.29	-0.82%	30,155
Jan 26, 2026	50.89	50.89	50.89	50.89	50.48	0.08%	7
Jan 23, 2026	50.85	50.85	50.85	50.85	50.44	0.05%	11
Jan 22, 2026	50.82	50.82	50.82	50.82	50.41	0.13%	3
Jan 21, 2026	50.76	50.76	50.76	50.76	50.35	0.29%	3
Jan 20, 2026	50.61	50.61	50.61	50.61	50.21	-0.40%	3
Jan 16, 2026	50.82	50.82	50.82	50.82	50.41	-0.16%	3
Jan 15, 2026	50.90	50.90	50.90	50.90	50.49	-0.04%	3
Jan 14, 2026	50.86	50.92	50.86	50.92	50.51	0.23%	5,113
Jan 13, 2026	50.80	50.80	50.80	50.80	50.39	0.07%	9
Jan 12, 2026	50.77	50.77	50.77	50.77	50.36	-0.07%	6
Jan 9, 2026	50.80	50.80	50.80	50.80	50.40	0.24%	4
Jan 8, 2026	50.68	50.68	50.68	50.68	50.28	-0.16%	5
Jan 7, 2026	50.76	50.76	50.76	50.76	50.36	0.06%	3
Jan 6, 2026	50.73	50.73	50.73	50.73	50.33	0.02%	3
Jan 5, 2026	50.72	50.72	50.72	50.72	50.32	0.22%	3
Jan 2, 2026	50.61	50.61	50.61	50.61	50.21	-0.07%	9
Dec 31, 2025	50.65	50.65	50.65	50.65	50.24	-0.19%	5
Dec 30, 2025	50.74	50.74	50.74	50.74	50.34	-0.02%	6
Dec 29, 2025	50.75	50.75	50.75	50.75	50.35	0.09%	4
Dec 26, 2025	50.71	50.71	50.71	50.71	50.30	0.03%	11
Dec 24, 2025	50.69	50.69	50.69	50.69	50.29	0.20%	6
Dec 23, 2025	50.59	50.59	50.59	50.59	50.19	0.03%	4
Dec 22, 2025	50.50	50.58	50.50	50.58	50.17	0.16%	30,006
Dec 19, 2025	50.49	50.50	50.49	50.50	50.09	0.02%	3,423
Dec 18, 2025	50.49	50.49	50.49	50.49	50.08	-0.65%	79