Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
23.04
+0.39 (1.72%)
Dec 26, 2025, 4:00 PM EST - Market closed
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.50 | 23.68 | 22.50 | 23.04 | 23.04 | 1.72% | 15,162 |
| Dec 24, 2025 | 23.42 | 23.42 | 22.57 | 22.65 | 22.65 | -2.41% | 3,656 |
| Dec 23, 2025 | 23.50 | 23.85 | 23.00 | 23.21 | 23.21 | 1.44% | 20,691 |
| Dec 22, 2025 | 22.83 | 24.01 | 22.25 | 22.88 | 22.88 | 3.39% | 37,503 |
| Dec 19, 2025 | 21.99 | 22.37 | 21.85 | 22.13 | 22.13 | 0.14% | 37,874 |
| Dec 18, 2025 | 22.23 | 22.45 | 21.93 | 22.10 | 22.10 | 3.08% | 18,334 |
| Dec 17, 2025 | 22.72 | 22.96 | 21.44 | 21.44 | 21.44 | -3.94% | 58,097 |
| Dec 16, 2025 | 22.35 | 22.58 | 22.17 | 22.32 | 22.32 | -0.11% | 15,758 |
| Dec 15, 2025 | 22.80 | 22.94 | 22.14 | 22.35 | 22.35 | -1.56% | 13,408 |
| Dec 12, 2025 | 23.28 | 23.28 | 22.51 | 22.70 | 22.70 | -2.32% | 29,392 |
| Dec 11, 2025 | 23.05 | 23.77 | 22.99 | 23.24 | 23.24 | 3.11% | 51,407 |
| Dec 10, 2025 | 22.55 | 23.38 | 22.19 | 22.54 | 22.54 | 5.97% | 98,905 |
| Dec 9, 2025 | 21.05 | 21.53 | 21.03 | 21.27 | 21.27 | 1.14% | 20,429 |
| Dec 8, 2025 | 21.39 | 21.51 | 20.83 | 21.03 | 21.03 | -0.57% | 24,611 |
| Dec 5, 2025 | 21.55 | 21.86 | 21.04 | 21.15 | 21.15 | -3.07% | 39,774 |
| Dec 4, 2025 | 21.60 | 22.05 | 21.42 | 21.82 | 21.82 | 3.76% | 27,528 |
| Dec 3, 2025 | 20.16 | 21.03 | 20.05 | 21.03 | 21.03 | 2.64% | 20,445 |
| Dec 2, 2025 | 20.80 | 20.84 | 20.36 | 20.49 | 20.49 | - | 18,127 |
| Dec 1, 2025 | 21.10 | 21.63 | 20.26 | 20.49 | 20.49 | -0.97% | 31,179 |
| Nov 28, 2025 | 19.88 | 20.69 | 19.78 | 20.69 | 20.69 | 1.52% | 29,248 |
| Nov 26, 2025 | 19.74 | 20.54 | 19.14 | 20.38 | 20.38 | -4.00% | 158,646 |
| Nov 25, 2025 | 21.42 | 21.61 | 20.87 | 21.23 | 21.23 | -3.50% | 68,121 |
| Nov 24, 2025 | 21.06 | 22.39 | 21.06 | 22.00 | 22.00 | 5.11% | 63,841 |
| Nov 21, 2025 | 21.21 | 21.21 | 20.50 | 20.93 | 20.93 | 2.70% | 28,055 |
| Nov 20, 2025 | 21.21 | 21.68 | 20.32 | 20.38 | 20.38 | -5.91% | 36,806 |
| Nov 19, 2025 | 21.66 | 22.25 | 21.29 | 21.66 | 21.66 | -0.64% | 71,717 |
| Nov 18, 2025 | 21.40 | 21.99 | 21.13 | 21.80 | 21.80 | -0.41% | 52,346 |
| Nov 17, 2025 | 22.24 | 23.56 | 21.21 | 21.89 | 21.89 | 5.24% | 95,712 |
| Nov 14, 2025 | 20.00 | 21.46 | 19.90 | 20.80 | 20.80 | 2.61% | 36,714 |
| Nov 13, 2025 | 21.10 | 21.27 | 19.99 | 20.27 | 20.27 | -6.05% | 40,266 |
| Nov 12, 2025 | 20.98 | 21.60 | 20.60 | 21.58 | 21.58 | 3.14% | 32,535 |
| Nov 11, 2025 | 20.33 | 21.13 | 20.07 | 20.92 | 20.92 | -5.64% | 38,457 |
| Nov 10, 2025 | 21.61 | 22.96 | 21.61 | 22.17 | 22.17 | 11.58% | 81,754 |
| Nov 7, 2025 | 19.80 | 20.11 | 19.03 | 19.87 | 19.87 | 1.02% | 78,479 |
| Nov 6, 2025 | 20.41 | 20.71 | 19.40 | 19.67 | 19.67 | -0.46% | 56,116 |
| Nov 5, 2025 | 19.12 | 20.51 | 19.05 | 19.76 | 19.76 | 2.22% | 35,805 |
| Nov 4, 2025 | 18.77 | 20.26 | 18.58 | 19.33 | 19.33 | 9.21% | 146,599 |
| Nov 3, 2025 | 19.19 | 19.21 | 17.42 | 17.70 | 17.70 | -15.19% | 49,055 |
| Oct 31, 2025 | 20.45 | 20.97 | 20.00 | 20.87 | 20.87 | 13.18% | 178,130 |
| Oct 30, 2025 | 17.69 | 19.13 | 17.37 | 18.44 | 18.44 | 2.50% | 94,437 |
| Oct 29, 2025 | 18.75 | 19.10 | 17.74 | 17.99 | 17.99 | 2.04% | 104,917 |
| Oct 28, 2025 | 18.10 | 18.29 | 17.38 | 17.63 | 17.63 | 16.91% | 232,490 |
| Oct 27, 2025 | 16.98 | 17.07 | 14.78 | 15.08 | 15.08 | -21.46% | 176,169 |
| Oct 24, 2025 | 19.15 | 19.37 | 18.08 | 19.20 | 19.20 | -0.41% | 176,917 |
| Oct 23, 2025 | 20.20 | 20.92 | 18.93 | 19.28 | 19.28 | -13.07% | 161,332 |
| Oct 22, 2025 | 23.40 | 23.72 | 21.15 | 22.18 | 22.18 | -1.95% | 134,365 |
| Oct 21, 2025 | 23.63 | 23.94 | 22.35 | 22.62 | 22.62 | -7.75% | 101,047 |
| Oct 20, 2025 | 25.85 | 26.78 | 24.52 | 24.52 | 24.52 | -4.22% | 104,400 |
| Oct 17, 2025 | 26.43 | 26.90 | 25.14 | 25.60 | 25.60 | -3.65% | 81,149 |
| Oct 16, 2025 | 28.04 | 28.51 | 26.03 | 26.57 | 26.57 | -4.39% | 53,899 |