Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
4.197
-0.013 (-0.31%)
Nov 5, 2024, 9:45 AM EST - Market open
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -4.32% | 2,028 |
| Nov 1, 2024 | 4.26 | 4.40 | 4.24 | 4.40 | 4.40 | 5.77% | 7,266 |
| Oct 31, 2024 | 4.52 | 4.52 | 4.16 | 4.16 | 4.16 | -4.81% | 7,195 |
| Oct 30, 2024 | 4.70 | 4.70 | 4.26 | 4.37 | 4.37 | -6.62% | 5,708 |
| Oct 29, 2024 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | 4.00% | 1,114 |
| Oct 28, 2024 | 4.60 | 4.67 | 4.49 | 4.50 | 4.50 | -1.96% | 7,951 |
| Oct 25, 2024 | 4.72 | 4.73 | 4.58 | 4.59 | 4.59 | -3.37% | 15,321 |
| Oct 24, 2024 | 4.70 | 4.88 | 4.70 | 4.75 | 4.75 | -4.23% | 11,602 |
| Oct 23, 2024 | 5.00 | 5.07 | 4.96 | 4.96 | 4.96 | -2.07% | 5,063 |
| Oct 22, 2024 | 4.87 | 5.07 | 4.87 | 5.07 | 5.07 | 5.30% | 1,669 |
| Oct 21, 2024 | 4.85 | 4.86 | 4.81 | 4.81 | 4.81 | 1.69% | 2,128 |
| Oct 18, 2024 | 4.79 | 4.83 | 4.72 | 4.73 | 4.73 | 0.42% | 2,649 |
| Oct 17, 2024 | 4.68 | 5.00 | 4.68 | 4.71 | 4.71 | -3.48% | 2,530 |
| Oct 16, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 513 |
| Oct 15, 2024 | 4.85 | 4.86 | 4.69 | 4.86 | 4.86 | -1.02% | 4,566 |
| Oct 14, 2024 | 4.96 | 4.96 | 4.74 | 4.91 | 4.91 | -0.81% | 10,142 |
| Oct 11, 2024 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 977 |
| Oct 10, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 763 |
| Oct 9, 2024 | 4.83 | 5.15 | 4.83 | 5.05 | 5.05 | -3.22% | 7,953 |
| Oct 8, 2024 | 4.98 | 5.36 | 4.98 | 5.22 | 5.22 | 2.11% | 11,737 |
| Oct 7, 2024 | 5.20 | 5.20 | 4.93 | 5.11 | 5.11 | -1.54% | 3,789 |
| Oct 4, 2024 | 5.12 | 5.38 | 5.09 | 5.19 | 5.19 | 4.43% | 13,700 |
| Oct 3, 2024 | 5.05 | 5.20 | 4.97 | 4.97 | 4.97 | -4.24% | 2,557 |
| Oct 2, 2024 | 5.07 | 5.19 | 4.98 | 5.19 | 5.19 | -2.26% | 1,347 |
| Oct 1, 2024 | 5.76 | 5.76 | 5.09 | 5.31 | 5.31 | -7.65% | 7,036 |
| Sep 30, 2024 | 5.50 | 5.80 | 5.39 | 5.75 | 5.75 | 7.88% | 19,351 |
| Sep 27, 2024 | 5.12 | 5.33 | 5.12 | 5.33 | 5.33 | 7.68% | 940 |
| Sep 26, 2024 | 5.09 | 5.25 | 4.95 | 4.95 | 4.95 | 0.61% | 6,769 |
| Sep 25, 2024 | 4.89 | 5.05 | 4.81 | 4.92 | 4.92 | 2.29% | 9,094 |
| Sep 24, 2024 | 4.99 | 5.27 | 4.62 | 4.81 | 4.81 | -2.43% | 34,404 |
| Sep 23, 2024 | 5.10 | 5.19 | 4.88 | 4.93 | 4.93 | -3.52% | 14,365 |
| Sep 20, 2024 | 5.10 | 5.55 | 4.99 | 5.11 | 5.11 | -3.95% | 49,435 |
| Sep 19, 2024 | 5.12 | 5.47 | 5.05 | 5.32 | 5.32 | 7.91% | 33,877 |
| Sep 18, 2024 | 4.95 | 5.08 | 4.93 | 4.93 | 4.93 | -1.40% | 6,684 |
| Sep 17, 2024 | 4.88 | 5.13 | 4.88 | 5.00 | 5.00 | 1.42% | 16,664 |
| Sep 16, 2024 | 5.00 | 5.13 | 4.87 | 4.93 | 4.93 | -0.40% | 13,282 |
| Sep 13, 2024 | 5.03 | 5.04 | 4.86 | 4.95 | 4.95 | -2.37% | 8,505 |
| Sep 12, 2024 | 5.19 | 5.20 | 5.07 | 5.07 | 5.07 | -0.20% | 1,195 |
| Sep 11, 2024 | 5.17 | 5.28 | 5.07 | 5.08 | 5.08 | 0.59% | 9,699 |
| Sep 10, 2024 | 5.63 | 5.63 | 5.05 | 5.05 | 5.05 | -1.37% | 13,066 |
| Sep 9, 2024 | 5.67 | 5.67 | 5.03 | 5.12 | 5.12 | -3.40% | 3,146 |
| Sep 6, 2024 | 5.11 | 5.37 | 5.04 | 5.30 | 5.30 | -1.12% | 8,096 |
| Sep 5, 2024 | 5.33 | 5.76 | 5.19 | 5.36 | 5.36 | -2.72% | 3,275 |
| Sep 4, 2024 | 5.41 | 5.60 | 5.16 | 5.51 | 5.51 | 4.55% | 9,992 |
| Sep 3, 2024 | 5.95 | 5.95 | 5.11 | 5.27 | 5.27 | -12.17% | 13,976 |
| Aug 30, 2024 | 5.67 | 6.00 | 5.67 | 6.00 | 6.00 | 6.67% | 1,237 |
| Aug 29, 2024 | 5.47 | 5.63 | 5.12 | 5.63 | 5.63 | -3.02% | 4,953 |
| Aug 28, 2024 | 5.50 | 5.81 | 5.50 | 5.80 | 5.80 | 13.06% | 25,267 |
| Aug 27, 2024 | 5.25 | 5.31 | 5.05 | 5.13 | 5.13 | -3.02% | 4,828 |
| Aug 26, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.19% | 853 |
| Aug 23, 2024 | 4.85 | 5.30 | 4.85 | 5.28 | 5.28 | 6.99% | 1,640 |
| Aug 22, 2024 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 3.89% | 2,218 |
| Aug 21, 2024 | 4.93 | 5.05 | 4.75 | 4.75 | 4.75 | -0.42% | 8,924 |
| Aug 20, 2024 | 4.99 | 5.03 | 4.70 | 4.77 | 4.77 | -2.75% | 53,471 |
| Aug 19, 2024 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -0.91% | 1,175 |
| Aug 16, 2024 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | 2.06% | 685 |
| Aug 15, 2024 | 4.94 | 5.05 | 4.60 | 4.85 | 4.85 | 0.83% | 6,957 |
| Aug 14, 2024 | 4.88 | 4.94 | 4.75 | 4.81 | 4.81 | - | 4,026 |
| Aug 13, 2024 | 4.70 | 4.91 | 4.70 | 4.81 | 4.81 | - | 5,823 |
| Aug 12, 2024 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -1.43% | 1,710 |
| Aug 9, 2024 | 4.72 | 5.15 | 4.72 | 4.88 | 4.88 | 3.06% | 3,355 |
| Aug 8, 2024 | 4.80 | 4.91 | 4.54 | 4.74 | 4.74 | 1.18% | 7,262 |
| Aug 7, 2024 | 5.00 | 5.15 | 4.68 | 4.68 | 4.68 | -7.33% | 7,370 |
| Aug 6, 2024 | 4.81 | 5.05 | 4.75 | 5.05 | 5.05 | -0.79% | 60,610 |
| Aug 5, 2024 | 5.20 | 5.20 | 4.58 | 5.09 | 5.09 | -2.86% | 9,387 |
| Aug 2, 2024 | 5.64 | 5.64 | 5.10 | 5.24 | 5.24 | -5.76% | 29,373 |
| Aug 1, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.58% | 389 |
| Jul 31, 2024 | 5.57 | 5.74 | 5.41 | 5.42 | 5.42 | -1.00% | 4,993 |
| Jul 30, 2024 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | 6.10% | 813 |
| Jul 29, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 476 |
| Jul 26, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 277 |
| Jul 25, 2024 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | -3.19% | 911 |
| Jul 24, 2024 | 5.35 | 5.41 | 5.33 | 5.33 | 5.33 | -0.37% | 2,287 |
| Jul 23, 2024 | 5.45 | 5.45 | 5.34 | 5.35 | 5.35 | -3.78% | 1,247 |
| Jul 22, 2024 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 2.96% | 821 |
| Jul 19, 2024 | 5.47 | 5.47 | 5.40 | 5.40 | 5.40 | -2.70% | 1,111 |
| Jul 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.40% | 605 |
| Jul 17, 2024 | 5.54 | 5.55 | 5.41 | 5.42 | 5.42 | -2.17% | 1,918 |
| Jul 16, 2024 | 5.25 | 5.54 | 5.25 | 5.54 | 5.54 | 1.28% | 2,123 |
| Jul 15, 2024 | 5.69 | 5.69 | 5.47 | 5.47 | 5.47 | -3.70% | 1,440 |
| Jul 12, 2024 | 5.75 | 5.97 | 5.61 | 5.68 | 5.68 | 0.18% | 16,868 |
| Jul 11, 2024 | 5.58 | 5.71 | 5.58 | 5.67 | 5.67 | 5.08% | 12,987 |
| Jul 10, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 2.68% | 828 |
| Jul 9, 2024 | 5.42 | 5.50 | 5.26 | 5.26 | 5.26 | -0.85% | 4,193 |
| Jul 8, 2024 | 5.32 | 5.41 | 5.29 | 5.30 | 5.30 | -2.93% | 1,852 |
| Jul 5, 2024 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 1.20% | 846 |
| Jul 3, 2024 | 5.31 | 5.56 | 5.31 | 5.40 | 5.40 | 2.96% | 3,200 |
| Jul 2, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.06% | 719 |
| Jul 1, 2024 | 5.22 | 5.38 | 5.05 | 5.35 | 5.35 | 7.00% | 5,598 |
| Jun 28, 2024 | 5.51 | 5.51 | 4.91 | 5.00 | 5.00 | -10.71% | 10,562 |
| Jun 27, 2024 | 5.40 | 5.68 | 5.40 | 5.60 | 5.60 | 3.70% | 7,670 |
| Jun 26, 2024 | 5.31 | 5.48 | 5.19 | 5.40 | 5.40 | 10.66% | 16,839 |
| Jun 25, 2024 | 4.40 | 5.00 | 4.40 | 4.88 | 4.88 | 11.93% | 33,756 |
| Jun 24, 2024 | 4.29 | 4.36 | 4.14 | 4.36 | 4.36 | 4.81% | 10,792 |
| Jun 21, 2024 | 4.30 | 4.47 | 4.16 | 4.16 | 4.16 | -1.12% | 19,591 |
| Jun 20, 2024 | 4.46 | 4.53 | 4.21 | 4.21 | 4.21 | -7.33% | 7,893 |
| Jun 18, 2024 | 4.52 | 4.71 | 4.41 | 4.54 | 4.54 | -6.00% | 9,539 |
| Jun 17, 2024 | 4.64 | 4.86 | 4.63 | 4.83 | 4.83 | 5.00% | 11,549 |
| Jun 14, 2024 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -14.02% | 20,242 |
| Jun 13, 2024 | 5.32 | 5.41 | 5.32 | 5.35 | 5.35 | 0.56% | 2,971 |