Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
17.63
+2.55 (16.91%)
At close: Oct 28, 2025, 4:00 PM EDT
18.60
+0.97 (5.50%)
After-hours: Oct 28, 2025, 7:57 PM EDT

Nanobiotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.1018.2917.3817.6317.6316.91%226,992
Oct 27, 202516.9817.0714.7815.0815.08-21.46%176,169
Oct 24, 202519.1519.3718.0819.2019.20-0.41%176,917
Oct 23, 202520.2020.9218.9319.2819.28-13.07%161,332
Oct 22, 202523.4023.7221.1522.1822.18-1.95%134,365
Oct 21, 202523.6323.9422.3522.6222.62-7.75%101,047
Oct 20, 202525.8526.7824.5224.5224.52-4.22%104,400
Oct 17, 202526.4326.9025.1425.6025.60-3.65%81,149
Oct 16, 202528.0428.5126.0326.5726.57-4.39%53,899
Oct 15, 202526.5728.4126.5727.7927.79-1.56%64,692
Oct 14, 202526.6629.3526.6128.2328.23-6.86%88,739
Oct 13, 202527.5030.3527.3730.3130.3128.43%175,832
Oct 10, 202526.4927.7523.3123.6023.60-21.10%181,186
Oct 9, 202526.5930.2326.5529.9129.919.56%233,091
Oct 8, 202525.6127.7725.5227.3027.3030.19%244,208
Oct 7, 202521.2221.7120.1520.9720.97-7.95%121,100
Oct 6, 202520.9222.8520.9222.7822.7811.07%109,438
Oct 3, 202519.9520.5119.1120.5120.513.17%65,492
Oct 2, 202520.7921.1219.5919.8819.886.08%203,093
Oct 1, 202518.8619.7218.0018.7418.74-0.79%160,553
Sep 30, 202521.0021.0018.8818.8918.894.83%272,677
Sep 29, 202516.1618.4915.8518.0218.0210.96%168,095
Sep 26, 202515.4416.4915.4416.2416.2410.10%43,217
Sep 25, 202514.9315.3814.4614.7514.75-10.28%61,600
Sep 24, 202514.4616.9814.3016.4416.4413.77%130,658
Sep 23, 202513.4615.0713.3014.4514.4512.36%49,302
Sep 22, 202512.7113.4312.6312.8612.8611.15%100,737
Sep 19, 202512.2312.3010.5811.5711.57-6.01%69,197
Sep 18, 202512.5513.2011.6212.3112.3120.65%344,089
Sep 17, 202510.2510.9610.0710.2010.204.75%432,714
Sep 16, 20259.7210.229.729.749.744.51%16,841
Sep 15, 20259.529.839.329.329.32-3.91%5,122
Sep 12, 202510.4610.469.709.709.70-2.52%5,500
Sep 11, 20259.8710.199.879.959.956.42%8,378
Sep 10, 20259.1010.009.109.359.352.28%12,610
Sep 9, 20259.509.548.909.149.144.92%11,604
Sep 8, 20258.548.918.418.718.710.15%12,285
Sep 5, 20258.288.708.288.708.702.06%2,490
Sep 4, 20258.478.598.038.528.52-1.59%7,577
Sep 3, 20259.149.148.488.668.662.81%3,673
Sep 2, 20258.298.678.258.438.43-5.81%8,929
Aug 29, 20259.309.408.818.958.95-3.19%2,254
Aug 28, 20259.279.278.749.249.242.78%8,612
Aug 27, 20258.969.208.898.998.997.33%9,323
Aug 26, 20258.828.958.378.388.38-14.96%27,034
Aug 25, 20259.429.859.209.859.85-2.42%20,538
Aug 22, 202510.2010.599.7710.0910.093.67%41,490
Aug 21, 20259.259.809.259.749.7414.15%35,251
Aug 20, 20258.759.108.208.538.53-5.22%19,089
Aug 19, 20259.009.108.759.009.002.27%41,066