Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
3.795
-0.005 (-0.13%)
Nov 21, 2024, 11:58 AM EST - Market open

Nanobiotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.784.113.574.074.077.65%14,836
Nov 19, 20243.663.943.663.783.78-0.53%16,427
Nov 18, 20244.024.203.803.803.80-3.31%1,545
Nov 15, 20243.924.023.893.933.93-2.96%3,473
Nov 14, 20244.184.234.044.054.053.58%9,108
Nov 13, 20243.954.043.833.913.91-2.98%9,927
Nov 12, 20244.074.073.954.034.03-0.49%5,145
Nov 11, 20244.224.554.044.054.05-3.57%11,150
Nov 8, 20244.324.324.204.204.20-2.33%2,419
Nov 7, 20244.094.444.094.304.303.86%14,513
Nov 6, 20244.224.414.074.144.14-5.09%18,423
Nov 5, 20244.194.364.194.364.363.61%10,235
Nov 4, 20244.504.504.214.214.21-4.32%2,028
Nov 1, 20244.264.404.244.404.405.77%7,266
Oct 31, 20244.524.524.164.164.16-4.81%7,195
Oct 30, 20244.704.704.264.374.37-6.62%5,708
Oct 29, 20244.714.714.684.684.684.00%1,114
Oct 28, 20244.604.674.494.504.50-1.96%7,951
Oct 25, 20244.724.734.584.594.59-3.37%15,321
Oct 24, 20244.704.884.704.754.75-4.23%11,602
Oct 23, 20245.005.074.964.964.96-2.07%5,063
Oct 22, 20244.875.074.875.075.075.30%1,669
Oct 21, 20244.854.864.814.814.811.69%2,128
Oct 18, 20244.794.834.724.734.730.42%2,649
Oct 17, 20244.685.004.684.714.71-3.48%2,530
Oct 16, 20244.884.884.884.884.880.41%513
Oct 15, 20244.854.864.694.864.86-1.02%4,566
Oct 14, 20244.964.964.744.914.91-0.81%10,142
Oct 11, 20244.964.984.934.954.95-0.20%977
Oct 10, 20244.964.964.964.964.96-1.78%763
Oct 9, 20244.835.154.835.055.05-3.22%7,953
Oct 8, 20244.985.364.985.225.222.11%11,737
Oct 7, 20245.205.204.935.115.11-1.54%3,789
Oct 4, 20245.125.385.095.195.194.43%13,700
Oct 3, 20245.055.204.974.974.97-4.24%2,557
Oct 2, 20245.075.194.985.195.19-2.26%1,347
Oct 1, 20245.765.765.095.315.31-7.65%7,036
Sep 30, 20245.505.805.395.755.757.88%19,351
Sep 27, 20245.125.335.125.335.337.68%940
Sep 26, 20245.095.254.954.954.950.61%6,769
Sep 25, 20244.895.054.814.924.922.29%9,094
Sep 24, 20244.995.274.624.814.81-2.43%34,404
Sep 23, 20245.105.194.884.934.93-3.52%14,365
Sep 20, 20245.105.554.995.115.11-3.95%49,435
Sep 19, 20245.125.475.055.325.327.91%33,877
Sep 18, 20244.955.084.934.934.93-1.40%6,684
Sep 17, 20244.885.134.885.005.001.42%16,664
Sep 16, 20245.005.134.874.934.93-0.40%13,282
Sep 13, 20245.035.044.864.954.95-2.37%8,505
Sep 12, 20245.195.205.075.075.07-0.20%1,195
Sep 11, 20245.175.285.075.085.080.59%9,699
Sep 10, 20245.635.635.055.055.05-1.37%13,066
Sep 9, 20245.675.675.035.125.12-3.40%3,146
Sep 6, 20245.115.375.045.305.30-1.12%8,096
Sep 5, 20245.335.765.195.365.36-2.72%3,275
Sep 4, 20245.415.605.165.515.514.55%9,992
Sep 3, 20245.955.955.115.275.27-12.17%13,976
Aug 30, 20245.676.005.676.006.006.67%1,237
Aug 29, 20245.475.635.125.635.63-3.02%4,953
Aug 28, 20245.505.815.505.805.8013.06%25,267
Aug 27, 20245.255.315.055.135.13-3.02%4,828
Aug 26, 20245.305.305.295.295.290.19%853
Aug 23, 20244.855.304.855.285.286.99%1,640
Aug 22, 20244.804.944.804.944.943.89%2,218
Aug 21, 20244.935.054.754.754.75-0.42%8,924
Aug 20, 20244.995.034.704.774.77-2.75%53,471
Aug 19, 20244.984.984.914.914.91-0.91%1,175
Aug 16, 20245.025.024.954.954.952.06%685
Aug 15, 20244.945.054.604.854.850.83%6,957
Aug 14, 20244.884.944.754.814.81-4,026
Aug 13, 20244.704.914.704.814.81-5,823
Aug 12, 20244.864.864.814.814.81-1.43%1,710
Aug 9, 20244.725.154.724.884.883.06%3,355
Aug 8, 20244.804.914.544.744.741.18%7,262
Aug 7, 20245.005.154.684.684.68-7.33%7,370
Aug 6, 20244.815.054.755.055.05-0.79%60,610
Aug 5, 20245.205.204.585.095.09-2.86%9,387
Aug 2, 20245.645.645.105.245.24-5.76%29,373
Aug 1, 20245.565.565.565.565.562.58%389
Jul 31, 20245.575.745.415.425.42-1.00%4,993
Jul 30, 20245.585.585.485.485.486.10%813
Jul 29, 20245.165.165.165.165.16-476
Jul 26, 20245.165.165.165.165.16-277
Jul 25, 20245.255.255.165.165.16-3.19%911
Jul 24, 20245.355.415.335.335.33-0.37%2,287
Jul 23, 20245.455.455.345.355.35-3.78%1,247
Jul 22, 20245.455.565.455.565.562.96%821
Jul 19, 20245.475.475.405.405.40-2.70%1,111
Jul 18, 20245.555.555.555.555.552.40%605
Jul 17, 20245.545.555.415.425.42-2.17%1,918
Jul 16, 20245.255.545.255.545.541.28%2,123
Jul 15, 20245.695.695.475.475.47-3.70%1,440
Jul 12, 20245.755.975.615.685.680.18%16,868
Jul 11, 20245.585.715.585.675.675.08%12,987
Jul 10, 20245.395.405.395.405.402.68%828
Jul 9, 20245.425.505.265.265.26-0.85%4,193
Jul 8, 20245.325.415.295.305.30-2.93%1,852
Jul 5, 20245.325.465.325.465.461.20%846
Jul 3, 20245.315.565.315.405.402.96%3,200
Jul 2, 20245.245.245.245.245.24-2.06%719