Skip to main content
logo
Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
21.15
-0.67 (-3.07%)
At close: Dec 5, 2025, 4:00 PM EST
21.12
-0.03 (-0.14%)
After-hours: Dec 5, 2025, 7:51 PM EST

Nanobiotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5521.8621.0421.1521.15-3.07%39,773
Dec 4, 202521.6022.0521.4221.8221.823.76%27,528
Dec 3, 202520.1621.0320.0521.0321.032.64%20,445
Dec 2, 202520.8020.8420.3620.4920.49-18,127
Dec 1, 202521.1021.6320.2620.4920.49-0.97%31,179
Nov 28, 202519.8820.6919.7820.6920.691.52%29,092
Nov 26, 202519.7420.5419.1420.3820.38-4.00%158,611
Nov 25, 202521.4221.6120.8721.2321.23-3.50%68,121
Nov 24, 202521.0622.3921.0622.0022.005.11%63,741
Nov 21, 202521.2121.2120.5020.9320.932.70%28,055
Nov 20, 202521.2121.6820.3220.3820.38-5.91%36,806
Nov 19, 202521.6622.2521.2921.6621.66-0.64%71,717
Nov 18, 202521.4021.9921.1321.8021.80-0.41%52,346
Nov 17, 202522.2423.5621.2121.8921.895.24%95,712
Nov 14, 202520.0021.4619.9020.8020.802.61%36,714
Nov 13, 202521.1021.2719.9920.2720.27-6.05%40,266
Nov 12, 202520.9821.6020.6021.5821.583.14%32,535
Nov 11, 202520.3321.1320.0720.9220.92-5.64%38,457
Nov 10, 202521.6122.9621.6122.1722.1711.58%81,754
Nov 7, 202519.8020.1119.0319.8719.871.02%78,479
Nov 6, 202520.4120.7119.4019.6719.67-0.46%56,116
Nov 5, 202519.1220.5119.0519.7619.762.22%35,805
Nov 4, 202518.7720.2618.5819.3319.339.21%146,599
Nov 3, 202519.1919.2117.4217.7017.70-15.19%49,055
Oct 31, 202520.4520.9720.0020.8720.8713.18%178,130
Oct 30, 202517.6919.1317.3718.4418.442.50%94,437
Oct 29, 202518.7519.1017.7417.9917.992.04%104,917
Oct 28, 202518.1018.2917.3817.6317.6316.91%232,490
Oct 27, 202516.9817.0714.7815.0815.08-21.46%176,169
Oct 24, 202519.1519.3718.0819.2019.20-0.41%176,917
Oct 23, 202520.2020.9218.9319.2819.28-13.07%161,332
Oct 22, 202523.4023.7221.1522.1822.18-1.95%134,365
Oct 21, 202523.6323.9422.3522.6222.62-7.75%101,047
Oct 20, 202525.8526.7824.5224.5224.52-4.22%104,400
Oct 17, 202526.4326.9025.1425.6025.60-3.65%81,149
Oct 16, 202528.0428.5126.0326.5726.57-4.39%53,899
Oct 15, 202526.5728.4126.5727.7927.79-1.56%64,692
Oct 14, 202526.6629.3526.6128.2328.23-6.86%88,739
Oct 13, 202527.5030.3527.3730.3130.3128.43%175,832
Oct 10, 202526.4927.7523.3123.6023.60-21.10%181,186
Oct 9, 202526.5930.2326.5529.9129.919.56%233,091
Oct 8, 202525.6127.7725.5227.3027.3030.19%244,208
Oct 7, 202521.2221.7120.1520.9720.97-7.95%121,100
Oct 6, 202520.9222.8520.9222.7822.7811.07%109,438
Oct 3, 202519.9520.5119.1120.5120.513.17%65,492
Oct 2, 202520.7921.1219.5919.8819.886.08%203,093
Oct 1, 202518.8619.7218.0018.7418.74-0.79%160,553
Sep 30, 202521.0021.0018.8818.8918.894.83%272,677
Sep 29, 202516.1618.4915.8518.0218.0210.96%168,095
Sep 26, 202515.4416.4915.4416.2416.2410.10%43,217