Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
3.580
-0.030 (-0.83%)
Mar 31, 2025, 12:54 PM EDT - Market open

Nanobiotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20253.493.513.473.50--3.05%3,183
Mar 28, 20253.573.613.563.613.611.40%1,137
Mar 27, 20253.613.613.543.563.563.79%2,866
Mar 26, 20253.573.623.323.433.43-4.06%20,466
Mar 25, 20253.613.773.573.583.58-2.00%6,744
Mar 24, 20253.573.673.573.653.650.77%7,588
Mar 21, 20253.653.763.623.623.62-3.98%3,733
Mar 20, 20253.933.933.683.773.77-0.79%6,848
Mar 19, 20253.964.043.753.803.80-4.28%20,193
Mar 18, 20253.823.973.653.973.9718.51%33,608
Mar 17, 20253.313.483.233.353.353.24%9,274
Mar 14, 20253.353.353.253.253.255.70%388
Mar 13, 20253.283.283.073.073.07-6.97%2,703
Mar 12, 20253.203.473.193.303.307.14%38,075
Mar 11, 20253.373.382.953.083.08-0.32%23,726
Mar 10, 20253.373.373.083.093.09-7.76%16,023
Mar 7, 20253.393.603.303.353.35-0.89%26,846
Mar 6, 20253.413.583.193.383.38-2.87%20,052
Mar 5, 20253.433.573.433.483.482.50%2,047
Mar 4, 20253.413.483.233.403.40-4.12%14,840
Mar 3, 20253.613.723.483.543.540.88%4,354
Feb 28, 20253.493.603.493.513.510.29%4,094
Feb 27, 20253.703.703.363.503.50-4.37%3,128
Feb 26, 20253.663.663.663.663.66-3.68%407
Feb 25, 20253.803.853.803.803.80-1.81%1,538
Feb 24, 20253.813.883.763.873.873.20%2,263
Feb 21, 20253.943.943.683.753.75-5.06%6,228
Feb 20, 20253.723.953.703.953.959.72%15,676
Feb 19, 20253.763.803.603.603.60-8.86%14,993
Feb 18, 20253.804.003.753.953.95-1.99%27,386
Feb 14, 20254.164.334.004.034.03-3.08%18,509
Feb 13, 20254.014.204.014.164.163.18%17,595
Feb 12, 20254.044.204.004.034.03-2.18%7,630
Feb 11, 20253.844.123.844.124.124.70%6,947
Feb 10, 20253.964.003.823.943.94-0.63%6,417
Feb 7, 20253.954.003.813.963.9612.50%8,418
Feb 6, 20253.543.553.433.523.523.83%7,282
Feb 5, 20253.393.393.393.393.39-2.02%1,101
Feb 4, 20253.433.503.433.463.46-0.86%1,852
Feb 3, 20253.403.493.403.493.490.14%2,431
Jan 31, 20253.583.643.493.493.49-1.83%6,475
Jan 30, 20253.513.563.513.553.552.60%7,952
Jan 29, 20253.453.473.383.463.462.67%6,053
Jan 28, 20253.443.463.373.373.37-1.75%5,348
Jan 27, 20253.443.453.343.433.43-0.58%2,736
Jan 24, 20253.403.453.383.453.457.48%7,871
Jan 23, 20253.253.253.193.213.21-4,768
Jan 22, 20253.213.293.153.213.21-1.23%7,877
Jan 21, 20253.373.433.193.253.257.26%24,892
Jan 17, 20253.013.103.013.033.032.36%6,918