Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
3.149
-0.041 (-1.29%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 3.21 | 3.38 | 3.15 | 3.15 | 3.15 | -1.29% | 3,101 |
| Apr 28, 2025 | 3.16 | 3.24 | 3.16 | 3.19 | 3.19 | 1.27% | 4,841 |
| Apr 25, 2025 | 3.26 | 3.30 | 3.13 | 3.15 | 3.15 | -4.55% | 5,291 |
| Apr 24, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.18% | 1,418 |
| Apr 23, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | 1.89% | 773 |
| Apr 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 369 |
| Apr 21, 2025 | 3.12 | 3.36 | 3.12 | 3.23 | 3.23 | -1.73% | 2,497 |
| Apr 17, 2025 | 3.39 | 3.55 | 3.29 | 3.29 | 3.29 | 0.21% | 2,637 |
| Apr 16, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -3.72% | 1,426 |
| Apr 15, 2025 | 3.39 | 3.53 | 3.30 | 3.41 | 3.41 | 2.40% | 13,219 |
| Apr 14, 2025 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.06% | 1,122 |
| Apr 11, 2025 | 3.25 | 3.33 | 3.21 | 3.33 | 3.33 | 4.85% | 1,273 |
| Apr 10, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | 0.25% | 802 |
| Apr 9, 2025 | 3.10 | 3.30 | 2.99 | 3.17 | 3.17 | 4.97% | 105,957 |
| Apr 8, 2025 | 3.26 | 3.26 | 3.01 | 3.02 | 3.02 | -4.73% | 15,583 |
| Apr 7, 2025 | 3.16 | 3.36 | 3.15 | 3.17 | 3.17 | -2.91% | 7,545 |
| Apr 4, 2025 | 3.17 | 3.36 | 3.17 | 3.27 | 3.27 | -3.40% | 5,290 |
| Apr 3, 2025 | 3.31 | 3.56 | 3.30 | 3.38 | 3.38 | -0.59% | 8,793 |
| Apr 2, 2025 | 3.35 | 3.45 | 3.35 | 3.40 | 3.40 | -5.03% | 2,663 |
| Apr 1, 2025 | 3.44 | 3.64 | 3.25 | 3.58 | 3.58 | - | 13,780 |
| Mar 31, 2025 | 3.49 | 3.58 | 3.47 | 3.58 | 3.58 | -0.83% | 4,467 |
| Mar 28, 2025 | 3.57 | 3.61 | 3.56 | 3.61 | 3.61 | 1.40% | 1,137 |
| Mar 27, 2025 | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | 3.79% | 2,866 |
| Mar 26, 2025 | 3.57 | 3.62 | 3.32 | 3.43 | 3.43 | -4.06% | 20,466 |
| Mar 25, 2025 | 3.61 | 3.77 | 3.57 | 3.58 | 3.58 | -2.00% | 6,744 |
| Mar 24, 2025 | 3.57 | 3.67 | 3.57 | 3.65 | 3.65 | 0.77% | 7,588 |
| Mar 21, 2025 | 3.65 | 3.76 | 3.62 | 3.62 | 3.62 | -3.98% | 3,733 |
| Mar 20, 2025 | 3.93 | 3.93 | 3.68 | 3.77 | 3.77 | -0.79% | 6,848 |
| Mar 19, 2025 | 3.96 | 4.04 | 3.75 | 3.80 | 3.80 | -4.28% | 20,193 |
| Mar 18, 2025 | 3.82 | 3.97 | 3.65 | 3.97 | 3.97 | 18.51% | 33,608 |
| Mar 17, 2025 | 3.31 | 3.48 | 3.23 | 3.35 | 3.35 | 3.24% | 9,274 |
| Mar 14, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 5.70% | 388 |
| Mar 13, 2025 | 3.28 | 3.28 | 3.07 | 3.07 | 3.07 | -6.97% | 2,703 |
| Mar 12, 2025 | 3.20 | 3.47 | 3.19 | 3.30 | 3.30 | 7.14% | 38,075 |
| Mar 11, 2025 | 3.37 | 3.38 | 2.95 | 3.08 | 3.08 | -0.32% | 23,726 |
| Mar 10, 2025 | 3.37 | 3.37 | 3.08 | 3.09 | 3.09 | -7.76% | 16,023 |
| Mar 7, 2025 | 3.39 | 3.60 | 3.30 | 3.35 | 3.35 | -0.89% | 26,846 |
| Mar 6, 2025 | 3.41 | 3.58 | 3.19 | 3.38 | 3.38 | -2.87% | 20,052 |
| Mar 5, 2025 | 3.43 | 3.57 | 3.43 | 3.48 | 3.48 | 2.50% | 2,047 |
| Mar 4, 2025 | 3.41 | 3.48 | 3.23 | 3.40 | 3.40 | -4.12% | 14,840 |
| Mar 3, 2025 | 3.61 | 3.72 | 3.48 | 3.54 | 3.54 | 0.88% | 4,354 |
| Feb 28, 2025 | 3.49 | 3.60 | 3.49 | 3.51 | 3.51 | 0.29% | 4,094 |
| Feb 27, 2025 | 3.70 | 3.70 | 3.36 | 3.50 | 3.50 | -4.37% | 3,128 |
| Feb 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | 407 |
| Feb 25, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -1.81% | 1,538 |
| Feb 24, 2025 | 3.81 | 3.88 | 3.76 | 3.87 | 3.87 | 3.20% | 2,263 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.68 | 3.75 | 3.75 | -5.06% | 6,228 |
| Feb 20, 2025 | 3.72 | 3.95 | 3.70 | 3.95 | 3.95 | 9.72% | 15,676 |
| Feb 19, 2025 | 3.76 | 3.80 | 3.60 | 3.60 | 3.60 | -8.86% | 14,993 |
| Feb 18, 2025 | 3.80 | 4.00 | 3.75 | 3.95 | 3.95 | -1.99% | 27,386 |