Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
3.750
-0.060 (-1.57%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 4.16 | 4.33 | 4.00 | 4.03 | 4.03 | -3.08% | 18,509 |
| Feb 13, 2025 | 4.01 | 4.20 | 4.01 | 4.16 | 4.16 | 3.18% | 17,595 |
| Feb 12, 2025 | 4.04 | 4.20 | 4.00 | 4.03 | 4.03 | -2.18% | 7,630 |
| Feb 11, 2025 | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | 4.70% | 6,947 |
| Feb 10, 2025 | 3.96 | 4.00 | 3.82 | 3.94 | 3.94 | -0.63% | 6,417 |
| Feb 7, 2025 | 3.95 | 4.00 | 3.81 | 3.96 | 3.96 | 12.50% | 8,418 |
| Feb 6, 2025 | 3.54 | 3.55 | 3.43 | 3.52 | 3.52 | 3.83% | 7,282 |
| Feb 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.02% | 1,101 |
| Feb 4, 2025 | 3.43 | 3.50 | 3.43 | 3.46 | 3.46 | -0.86% | 1,852 |
| Feb 3, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 0.14% | 2,431 |
| Jan 31, 2025 | 3.58 | 3.64 | 3.49 | 3.49 | 3.49 | -1.83% | 6,475 |
| Jan 30, 2025 | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | 2.60% | 7,952 |
| Jan 29, 2025 | 3.45 | 3.47 | 3.38 | 3.46 | 3.46 | 2.67% | 6,053 |
| Jan 28, 2025 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | -1.75% | 5,348 |
| Jan 27, 2025 | 3.44 | 3.45 | 3.34 | 3.43 | 3.43 | -0.58% | 2,736 |
| Jan 24, 2025 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | 7.48% | 7,871 |
| Jan 23, 2025 | 3.25 | 3.25 | 3.19 | 3.21 | 3.21 | - | 4,768 |
| Jan 22, 2025 | 3.21 | 3.29 | 3.15 | 3.21 | 3.21 | -1.23% | 7,877 |
| Jan 21, 2025 | 3.37 | 3.43 | 3.19 | 3.25 | 3.25 | 7.26% | 24,892 |
| Jan 17, 2025 | 3.01 | 3.10 | 3.01 | 3.03 | 3.03 | 2.36% | 6,918 |
| Jan 16, 2025 | 2.95 | 3.01 | 2.93 | 2.96 | 2.96 | 1.37% | 9,478 |
| Jan 15, 2025 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | 1.74% | 7,995 |
| Jan 14, 2025 | 3.01 | 3.01 | 2.85 | 2.87 | 2.87 | -1.03% | 72,220 |
| Jan 13, 2025 | 3.07 | 3.07 | 2.87 | 2.90 | 2.90 | 2.47% | 29,137 |
| Jan 10, 2025 | 2.93 | 3.03 | 2.82 | 2.83 | 2.83 | -1.05% | 44,226 |
| Jan 8, 2025 | 3.01 | 3.01 | 2.86 | 2.86 | 2.86 | -3.05% | 38,478 |
| Jan 7, 2025 | 3.06 | 3.08 | 2.95 | 2.95 | 2.95 | -1.34% | 40,482 |
| Jan 6, 2025 | 3.16 | 3.19 | 2.93 | 2.99 | 2.99 | -0.33% | 49,590 |
| Jan 3, 2025 | 2.99 | 3.09 | 2.97 | 3.00 | 3.00 | 3.45% | 33,358 |
| Jan 2, 2025 | 3.11 | 3.11 | 2.90 | 2.90 | 2.90 | 1.05% | 18,961 |
| Dec 31, 2024 | 3.02 | 3.12 | 2.87 | 2.87 | 2.87 | -4.01% | 22,204 |
| Dec 30, 2024 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 28,299 |
| Dec 27, 2024 | 3.16 | 3.28 | 3.00 | 3.00 | 3.00 | 0.67% | 52,215 |
| Dec 26, 2024 | 3.10 | 3.10 | 2.93 | 2.98 | 2.98 | 1.36% | 17,172 |
| Dec 24, 2024 | 2.92 | 3.30 | 2.89 | 2.94 | 2.94 | -1.34% | 27,438 |
| Dec 23, 2024 | 3.19 | 3.21 | 2.98 | 2.98 | 2.98 | -3.87% | 47,484 |
| Dec 20, 2024 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | -5.49% | 219,334 |
| Dec 19, 2024 | 3.66 | 3.66 | 3.18 | 3.28 | 3.28 | -6.82% | 55,693 |
| Dec 18, 2024 | 3.53 | 3.66 | 3.38 | 3.52 | 3.52 | -0.56% | 18,802 |
| Dec 17, 2024 | 3.60 | 3.69 | 3.50 | 3.54 | 3.54 | 1.43% | 33,460 |
| Dec 16, 2024 | 3.49 | 3.49 | 3.32 | 3.49 | 3.49 | 4.80% | 16,920 |
| Dec 13, 2024 | 3.52 | 3.52 | 3.29 | 3.33 | 3.33 | 1.52% | 44,402 |
| Dec 12, 2024 | 3.63 | 3.63 | 3.28 | 3.28 | 3.28 | -3.53% | 48,321 |
| Dec 11, 2024 | 3.47 | 3.58 | 3.32 | 3.40 | 3.40 | 3.34% | 80,721 |
| Dec 10, 2024 | 3.41 | 3.57 | 3.16 | 3.29 | 3.29 | 9.67% | 260,822 |
| Dec 9, 2024 | 3.42 | 3.42 | 2.97 | 3.00 | 3.00 | - | 378,057 |
| Dec 6, 2024 | 3.03 | 3.34 | 2.98 | 3.00 | 3.00 | 6.76% | 29,606 |
| Dec 5, 2024 | 2.92 | 2.96 | 2.76 | 2.81 | 2.81 | -2.77% | 42,119 |
| Dec 4, 2024 | 2.90 | 3.03 | 2.89 | 2.89 | 2.89 | -0.34% | 2,731 |
| Dec 3, 2024 | 3.01 | 3.07 | 2.90 | 2.90 | 2.90 | -7.64% | 9,917 |
| Dec 2, 2024 | 3.11 | 3.21 | 3.03 | 3.14 | 3.14 | -2.79% | 16,732 |
| Nov 29, 2024 | 3.36 | 3.36 | 3.18 | 3.23 | 3.23 | -3.58% | 4,517 |
| Nov 27, 2024 | 3.34 | 3.45 | 3.25 | 3.35 | 3.35 | -3.46% | 4,633 |
| Nov 26, 2024 | 3.41 | 3.47 | 3.30 | 3.47 | 3.47 | -0.86% | 6,656 |
| Nov 25, 2024 | 3.85 | 3.85 | 3.46 | 3.50 | 3.50 | -7.60% | 13,109 |
| Nov 22, 2024 | 3.70 | 3.91 | 3.60 | 3.79 | 3.79 | -1.10% | 6,171 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.77 | 3.83 | 3.83 | -5.87% | 5,469 |
| Nov 20, 2024 | 3.78 | 4.11 | 3.57 | 4.07 | 4.07 | 7.65% | 14,836 |
| Nov 19, 2024 | 3.66 | 3.94 | 3.66 | 3.78 | 3.78 | -0.53% | 16,427 |
| Nov 18, 2024 | 4.02 | 4.20 | 3.80 | 3.80 | 3.80 | -3.31% | 1,545 |
| Nov 15, 2024 | 3.92 | 4.02 | 3.89 | 3.93 | 3.93 | -2.96% | 3,473 |
| Nov 14, 2024 | 4.18 | 4.23 | 4.04 | 4.05 | 4.05 | 3.58% | 9,108 |
| Nov 13, 2024 | 3.95 | 4.04 | 3.83 | 3.91 | 3.91 | -2.98% | 9,927 |
| Nov 12, 2024 | 4.07 | 4.07 | 3.95 | 4.03 | 4.03 | -0.49% | 5,145 |
| Nov 11, 2024 | 4.22 | 4.55 | 4.04 | 4.05 | 4.05 | -3.57% | 11,150 |
| Nov 8, 2024 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -2.33% | 2,419 |
| Nov 7, 2024 | 4.09 | 4.44 | 4.09 | 4.30 | 4.30 | 3.86% | 14,513 |
| Nov 6, 2024 | 4.22 | 4.41 | 4.07 | 4.14 | 4.14 | -5.09% | 18,423 |
| Nov 5, 2024 | 4.19 | 4.36 | 4.19 | 4.36 | 4.36 | 3.61% | 10,235 |
| Nov 4, 2024 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -4.32% | 2,028 |
| Nov 1, 2024 | 4.26 | 4.40 | 4.24 | 4.40 | 4.40 | 5.77% | 7,266 |
| Oct 31, 2024 | 4.52 | 4.52 | 4.16 | 4.16 | 4.16 | -4.81% | 7,195 |
| Oct 30, 2024 | 4.70 | 4.70 | 4.26 | 4.37 | 4.37 | -6.62% | 5,708 |
| Oct 29, 2024 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | 4.00% | 1,114 |
| Oct 28, 2024 | 4.60 | 4.67 | 4.49 | 4.50 | 4.50 | -1.96% | 7,951 |
| Oct 25, 2024 | 4.72 | 4.73 | 4.58 | 4.59 | 4.59 | -3.37% | 15,321 |
| Oct 24, 2024 | 4.70 | 4.88 | 4.70 | 4.75 | 4.75 | -4.23% | 11,602 |
| Oct 23, 2024 | 5.00 | 5.07 | 4.96 | 4.96 | 4.96 | -2.07% | 5,063 |
| Oct 22, 2024 | 4.87 | 5.07 | 4.87 | 5.07 | 5.07 | 5.30% | 1,669 |
| Oct 21, 2024 | 4.85 | 4.86 | 4.81 | 4.81 | 4.81 | 1.69% | 2,128 |
| Oct 18, 2024 | 4.79 | 4.83 | 4.72 | 4.73 | 4.73 | 0.42% | 2,649 |
| Oct 17, 2024 | 4.68 | 5.00 | 4.68 | 4.71 | 4.71 | -3.48% | 2,530 |
| Oct 16, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 513 |
| Oct 15, 2024 | 4.85 | 4.86 | 4.69 | 4.86 | 4.86 | -1.02% | 4,566 |
| Oct 14, 2024 | 4.96 | 4.96 | 4.74 | 4.91 | 4.91 | -0.81% | 10,142 |
| Oct 11, 2024 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 977 |
| Oct 10, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 763 |
| Oct 9, 2024 | 4.83 | 5.15 | 4.83 | 5.05 | 5.05 | -3.22% | 7,953 |
| Oct 8, 2024 | 4.98 | 5.36 | 4.98 | 5.22 | 5.22 | 2.11% | 11,737 |
| Oct 7, 2024 | 5.20 | 5.20 | 4.93 | 5.11 | 5.11 | -1.54% | 3,789 |
| Oct 4, 2024 | 5.12 | 5.38 | 5.09 | 5.19 | 5.19 | 4.43% | 13,700 |
| Oct 3, 2024 | 5.05 | 5.20 | 4.97 | 4.97 | 4.97 | -4.24% | 2,557 |
| Oct 2, 2024 | 5.07 | 5.19 | 4.98 | 5.19 | 5.19 | -2.26% | 1,347 |
| Oct 1, 2024 | 5.76 | 5.76 | 5.09 | 5.31 | 5.31 | -7.65% | 7,036 |
| Sep 30, 2024 | 5.50 | 5.80 | 5.39 | 5.75 | 5.75 | 7.88% | 19,351 |
| Sep 27, 2024 | 5.12 | 5.33 | 5.12 | 5.33 | 5.33 | 7.68% | 940 |