Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
8.02
+0.17 (2.17%)
Aug 14, 2025, 10:04 AM - Market open
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.20 | 8.47 | 7.72 | 7.85 | 7.85 | 6.08% | 47,692 |
| Aug 12, 2025 | 7.62 | 7.62 | 6.97 | 7.40 | 7.40 | 0.68% | 3,533 |
| Aug 11, 2025 | 7.26 | 7.37 | 7.26 | 7.35 | 7.35 | -0.41% | 1,354 |
| Aug 8, 2025 | 7.39 | 7.50 | 7.36 | 7.38 | 7.38 | 2.64% | 6,741 |
| Aug 7, 2025 | 7.15 | 7.74 | 7.00 | 7.19 | 7.19 | 4.20% | 6,656 |
| Aug 6, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -0.72% | 2,288 |
| Aug 5, 2025 | 6.99 | 6.99 | 6.90 | 6.95 | 6.95 | 2.21% | 7,992 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.09 | 6.80 | 6.80 | - | 15,920 |
| Aug 1, 2025 | 7.03 | 7.03 | 6.67 | 6.80 | 6.80 | -1.52% | 9,198 |
| Jul 31, 2025 | 6.96 | 6.99 | 6.89 | 6.91 | 6.91 | 3.29% | 3,660 |
| Jul 30, 2025 | 6.81 | 6.92 | 6.69 | 6.69 | 6.69 | -3.79% | 4,521 |
| Jul 29, 2025 | 6.85 | 7.15 | 6.53 | 6.95 | 6.95 | 4.56% | 7,308 |
| Jul 28, 2025 | 6.83 | 6.84 | 6.49 | 6.65 | 6.65 | -2.42% | 12,862 |
| Jul 25, 2025 | 6.77 | 7.00 | 6.70 | 6.81 | 6.81 | 4.77% | 8,177 |
| Jul 24, 2025 | 5.94 | 7.29 | 5.93 | 6.50 | 6.50 | 12.07% | 36,346 |
| Jul 23, 2025 | 4.93 | 5.90 | 4.93 | 5.80 | 5.80 | 13.95% | 12,295 |
| Jul 22, 2025 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | -0.39% | 2,883 |
| Jul 21, 2025 | 5.11 | 5.35 | 5.10 | 5.11 | 5.11 | -3.58% | 2,860 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2,485 |
| Jul 17, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 1.47% | 4,408 |
| Jul 16, 2025 | 5.27 | 5.38 | 5.22 | 5.22 | 5.22 | -1.92% | 1,574 |
| Jul 15, 2025 | 5.37 | 5.49 | 5.26 | 5.33 | 5.33 | 3.40% | 9,722 |
| Jul 14, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.39% | 1,375 |
| Jul 11, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | -1.15% | 901 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -2.06% | 3,768 |
| Jul 9, 2025 | 5.33 | 5.41 | 5.33 | 5.34 | 5.34 | -1.66% | 950 |
| Jul 8, 2025 | 5.52 | 5.53 | 5.02 | 5.43 | 5.43 | 13.36% | 21,104 |
| Jul 7, 2025 | 4.96 | 5.00 | 4.79 | 4.79 | 4.79 | -1.64% | 3,127 |
| Jul 3, 2025 | 5.32 | 5.32 | 4.87 | 4.87 | 4.87 | 2.96% | 809 |
| Jul 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.59% | 630 |
| Jul 1, 2025 | 4.80 | 4.80 | 4.57 | 4.57 | 4.57 | -3.47% | 1,470 |
| Jun 30, 2025 | 4.73 | 5.00 | 4.73 | 4.73 | 4.73 | 4.51% | 1,295 |
| Jun 27, 2025 | 4.67 | 4.72 | 4.50 | 4.53 | 4.53 | -4.31% | 4,345 |
| Jun 26, 2025 | 4.50 | 4.74 | 4.50 | 4.73 | 4.73 | 4.42% | 2,642 |
| Jun 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.72% | 997 |
| Jun 24, 2025 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | -0.11% | 2,573 |
| Jun 23, 2025 | 4.38 | 4.50 | 4.31 | 4.42 | 4.42 | -1.23% | 1,877 |
| Jun 20, 2025 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 4.20% | 2,954 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.18 | 4.29 | 4.29 | -6.74% | 4,082 |
| Jun 17, 2025 | 4.99 | 4.99 | 4.53 | 4.60 | 4.60 | -7.82% | 2,840 |
| Jun 16, 2025 | 5.26 | 5.39 | 4.96 | 4.99 | 4.99 | -6.64% | 10,366 |
| Jun 13, 2025 | 5.54 | 5.54 | 5.03 | 5.35 | 5.35 | -7.20% | 11,931 |
| Jun 12, 2025 | 5.26 | 5.76 | 5.26 | 5.76 | 5.76 | 13.39% | 52,054 |
| Jun 11, 2025 | 4.94 | 5.14 | 4.94 | 5.08 | 5.08 | 4.74% | 11,468 |
| Jun 10, 2025 | 4.75 | 4.89 | 4.75 | 4.85 | 4.85 | 3.72% | 3,100 |
| Jun 9, 2025 | 4.85 | 4.85 | 4.68 | 4.68 | 4.68 | -0.72% | 1,226 |
| Jun 6, 2025 | 4.70 | 4.77 | 4.69 | 4.71 | 4.71 | 2.61% | 8,003 |
| Jun 5, 2025 | 4.65 | 4.83 | 4.57 | 4.59 | 4.59 | 0.88% | 5,390 |
| Jun 4, 2025 | 4.43 | 4.56 | 4.42 | 4.55 | 4.55 | 10.98% | 12,755 |
| Jun 3, 2025 | 4.15 | 4.17 | 4.10 | 4.10 | 4.10 | - | 1,204 |