Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
3.100
-0.180 (-5.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,700 |
| 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% | 33,500 |
| 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 | - | 378,100 |
| 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% | 6,700 |
| Nov 25, 2024 | 3.85 | 3.85 | 3.46 | 3.50 | 3.50 | -7.65% | 13,109 |
| Nov 22, 2024 | 3.70 | 3.91 | 3.60 | 3.79 | 3.79 | -1.04% | 6,200 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.77 | 3.83 | 3.83 | -5.90% | 5,500 |
| Nov 20, 2024 | 3.78 | 4.11 | 3.57 | 4.07 | 4.07 | 7.67% | 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 | 4.01 | 3.89 | 3.93 | 3.93 | -2.96% | 3,500 |
| 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% | 11,200 |
| 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 | -5.05% | 18,423 |
| Nov 5, 2024 | 4.19 | 4.36 | 4.19 | 4.36 | 4.36 | 3.56% | 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% | 7,300 |
| Oct 31, 2024 | 4.52 | 4.52 | 4.16 | 4.16 | 4.16 | -4.81% | 7,200 |
| 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% | 8,000 |
| 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 | -2.17% | 5,100 |
| Oct 22, 2024 | 4.87 | 5.07 | 4.87 | 5.07 | 5.07 | 5.41% | 1,700 |
| 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% | 4,600 |
| 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% | 1,000 |
| Oct 10, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 800 |
| Oct 9, 2024 | 4.83 | 5.15 | 4.83 | 5.05 | 5.05 | -3.26% | 8,000 |
| Oct 8, 2024 | 4.98 | 5.36 | 4.98 | 5.22 | 5.22 | 2.15% | 11,737 |
| Oct 7, 2024 | 5.20 | 5.20 | 4.93 | 5.11 | 5.11 | -1.54% | 3,800 |
| 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% | 19,400 |
| Sep 27, 2024 | 5.12 | 5.33 | 5.12 | 5.33 | 5.33 | 7.68% | 940 |
| Sep 26, 2024 | 5.09 | 5.25 | 4.95 | 4.95 | 4.95 | 0.61% | 6,800 |
| Sep 25, 2024 | 4.89 | 5.05 | 4.81 | 4.92 | 4.92 | 2.29% | 9,100 |
| Sep 24, 2024 | 4.99 | 5.27 | 4.62 | 4.81 | 4.81 | -2.43% | 34,404 |
| Sep 23, 2024 | 5.10 | 5.19 | 4.88 | 4.93 | 4.93 | -3.52% | 14,400 |
| Sep 20, 2024 | 5.10 | 5.55 | 4.99 | 5.11 | 5.11 | -3.95% | 49,565 |
| Sep 19, 2024 | 5.12 | 5.47 | 5.05 | 5.32 | 5.32 | 7.91% | 33,900 |
| Sep 18, 2024 | 4.95 | 5.08 | 4.93 | 4.93 | 4.93 | -1.40% | 6,700 |
| Sep 17, 2024 | 4.88 | 5.13 | 4.88 | 5.00 | 5.00 | 1.42% | 16,700 |
| Sep 16, 2024 | 5.00 | 5.13 | 4.87 | 4.93 | 4.93 | -0.40% | 13,300 |
| Sep 13, 2024 | 5.03 | 5.04 | 4.86 | 4.95 | 4.95 | -2.37% | 8,505 |
| Sep 12, 2024 | 5.19 | 5.20 | 5.07 | 5.07 | 5.07 | -0.20% | 1,200 |
| Sep 11, 2024 | 5.17 | 5.28 | 5.07 | 5.08 | 5.08 | 0.59% | 9,700 |
| Sep 10, 2024 | 5.63 | 5.63 | 5.05 | 5.05 | 5.05 | -1.37% | 13,100 |
| Sep 9, 2024 | 5.67 | 5.67 | 5.03 | 5.12 | 5.12 | -3.40% | 3,146 |
| Sep 6, 2024 | 5.11 | 5.37 | 5.04 | 5.30 | 5.30 | -1.12% | 8,100 |
| Sep 5, 2024 | 5.33 | 5.76 | 5.19 | 5.36 | 5.36 | -2.72% | 3,300 |
| Sep 4, 2024 | 5.41 | 5.60 | 5.16 | 5.51 | 5.51 | 4.55% | 10,000 |
| Sep 3, 2024 | 5.95 | 5.95 | 5.11 | 5.27 | 5.27 | -12.17% | 14,000 |
| Aug 30, 2024 | 5.67 | 6.00 | 5.67 | 6.00 | 6.00 | 6.57% | 1,237 |
| Aug 29, 2024 | 5.47 | 5.63 | 5.12 | 5.63 | 5.63 | -2.93% | 5,000 |
| Aug 28, 2024 | 5.50 | 5.81 | 5.50 | 5.80 | 5.80 | 13.06% | 25,267 |
| Aug 27, 2024 | 5.25 | 5.31 | 5.05 | 5.13 | 5.13 | -3.02% | 4,828 |
| Aug 26, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.19% | 900 |
| Aug 23, 2024 | 4.85 | 5.30 | 4.85 | 5.28 | 5.28 | 7.10% | 1,640 |
| Aug 22, 2024 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 3.79% | 2,218 |
| Aug 21, 2024 | 4.93 | 5.05 | 4.75 | 4.75 | 4.75 | -0.42% | 8,924 |
| Aug 20, 2024 | 4.99 | 5.03 | 4.70 | 4.77 | 4.77 | -2.85% | 53,500 |
| Aug 19, 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -0.81% | 1,200 |
| Aug 16, 2024 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 2.06% | 700 |
| Aug 15, 2024 | 4.94 | 5.05 | 4.60 | 4.85 | 4.85 | 0.83% | 7,000 |
| Aug 14, 2024 | 4.88 | 4.94 | 4.75 | 4.81 | 4.81 | - | 4,026 |
| Aug 13, 2024 | 4.70 | 4.91 | 4.70 | 4.81 | 4.81 | - | 5,823 |
| Aug 12, 2024 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -1.43% | 1,710 |
| Aug 9, 2024 | 4.72 | 5.15 | 4.72 | 4.88 | 4.88 | 2.95% | 3,400 |
| Aug 8, 2024 | 4.80 | 4.91 | 4.54 | 4.74 | 4.74 | 1.28% | 7,300 |
| Aug 7, 2024 | 5.00 | 5.15 | 4.68 | 4.68 | 4.68 | -7.33% | 7,400 |
| Aug 6, 2024 | 4.81 | 5.05 | 4.75 | 5.05 | 5.05 | -0.79% | 60,610 |
| Aug 5, 2024 | 5.20 | 5.20 | 4.58 | 5.09 | 5.09 | -2.86% | 9,400 |
| Aug 2, 2024 | 5.64 | 5.64 | 5.10 | 5.24 | 5.24 | -5.76% | 29,400 |
| Aug 1, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.58% | 400 |