Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
8.52
-0.14 (-1.59%)
Sep 4, 2025, 4:00 PM - Market closed
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.47 | 8.59 | 8.03 | 8.52 | - | -1.59% | 7,577 |
| Sep 3, 2025 | 9.14 | 9.14 | 8.48 | 8.66 | 8.66 | 2.81% | 3,673 |
| Sep 2, 2025 | 8.29 | 8.67 | 8.25 | 8.43 | 8.43 | -5.81% | 8,929 |
| Aug 29, 2025 | 9.30 | 9.40 | 8.81 | 8.95 | 8.95 | -3.19% | 2,254 |
| Aug 28, 2025 | 9.27 | 9.27 | 8.74 | 9.24 | 9.24 | 2.78% | 8,612 |
| Aug 27, 2025 | 8.96 | 9.20 | 8.89 | 8.99 | 8.99 | 7.33% | 9,323 |
| Aug 26, 2025 | 8.82 | 8.95 | 8.37 | 8.38 | 8.38 | -14.96% | 27,034 |
| Aug 25, 2025 | 9.42 | 9.85 | 9.20 | 9.85 | 9.85 | -2.42% | 20,538 |
| Aug 22, 2025 | 10.20 | 10.59 | 9.77 | 10.09 | 10.09 | 3.67% | 41,490 |
| Aug 21, 2025 | 9.25 | 9.80 | 9.25 | 9.74 | 9.74 | 14.15% | 35,251 |
| Aug 20, 2025 | 8.75 | 9.10 | 8.20 | 8.53 | 8.53 | -5.22% | 19,089 |
| Aug 19, 2025 | 9.00 | 9.10 | 8.75 | 9.00 | 9.00 | 2.27% | 41,066 |
| Aug 18, 2025 | 8.67 | 8.96 | 8.59 | 8.80 | 8.80 | 11.25% | 13,564 |
| Aug 15, 2025 | 8.20 | 8.25 | 7.87 | 7.91 | 7.91 | -3.54% | 10,128 |
| Aug 14, 2025 | 8.14 | 8.25 | 7.88 | 8.20 | 8.20 | 4.46% | 8,994 |
| 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 |