Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
20.80
+0.53 (2.61%)
At close: Nov 14, 2025, 4:00 PM EST
20.40
-0.40 (-1.92%)
After-hours: Nov 14, 2025, 6:53 PM EST
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.00 | 21.46 | 19.90 | 20.80 | 20.80 | 2.61% | 36,714 |
| Nov 13, 2025 | 21.10 | 21.27 | 19.99 | 20.27 | 20.27 | -6.05% | 40,266 |
| Nov 12, 2025 | 20.98 | 21.60 | 20.60 | 21.58 | 21.58 | 3.14% | 32,535 |
| Nov 11, 2025 | 20.33 | 21.13 | 20.07 | 20.92 | 20.92 | -5.64% | 38,457 |
| Nov 10, 2025 | 21.61 | 22.96 | 21.61 | 22.17 | 22.17 | 11.58% | 81,754 |
| Nov 7, 2025 | 19.80 | 20.11 | 19.03 | 19.87 | 19.87 | 1.02% | 78,479 |
| Nov 6, 2025 | 20.41 | 20.71 | 19.40 | 19.67 | 19.67 | -0.46% | 56,116 |
| Nov 5, 2025 | 19.12 | 20.51 | 19.05 | 19.76 | 19.76 | 2.22% | 35,799 |
| Nov 4, 2025 | 18.77 | 20.26 | 18.58 | 19.33 | 19.33 | 9.21% | 146,599 |
| Nov 3, 2025 | 19.19 | 19.21 | 17.42 | 17.70 | 17.70 | -15.19% | 49,055 |
| Oct 31, 2025 | 20.45 | 20.97 | 20.00 | 20.87 | 20.87 | 13.18% | 178,130 |
| Oct 30, 2025 | 17.69 | 19.13 | 17.37 | 18.44 | 18.44 | 2.50% | 94,437 |
| Oct 29, 2025 | 18.75 | 19.10 | 17.74 | 17.99 | 17.99 | 2.04% | 104,917 |
| Oct 28, 2025 | 18.10 | 18.29 | 17.38 | 17.63 | 17.63 | 16.91% | 232,490 |
| Oct 27, 2025 | 16.98 | 17.07 | 14.78 | 15.08 | 15.08 | -21.46% | 176,169 |
| Oct 24, 2025 | 19.15 | 19.37 | 18.08 | 19.20 | 19.20 | -0.41% | 176,917 |
| Oct 23, 2025 | 20.20 | 20.92 | 18.93 | 19.28 | 19.28 | -13.07% | 161,332 |
| Oct 22, 2025 | 23.40 | 23.72 | 21.15 | 22.18 | 22.18 | -1.95% | 134,365 |
| Oct 21, 2025 | 23.63 | 23.94 | 22.35 | 22.62 | 22.62 | -7.75% | 101,047 |
| Oct 20, 2025 | 25.85 | 26.78 | 24.52 | 24.52 | 24.52 | -4.22% | 104,400 |
| Oct 17, 2025 | 26.43 | 26.90 | 25.14 | 25.60 | 25.60 | -3.65% | 81,149 |
| Oct 16, 2025 | 28.04 | 28.51 | 26.03 | 26.57 | 26.57 | -4.39% | 53,899 |
| Oct 15, 2025 | 26.57 | 28.41 | 26.57 | 27.79 | 27.79 | -1.56% | 64,692 |
| Oct 14, 2025 | 26.66 | 29.35 | 26.61 | 28.23 | 28.23 | -6.86% | 88,739 |
| Oct 13, 2025 | 27.50 | 30.35 | 27.37 | 30.31 | 30.31 | 28.43% | 175,832 |
| Oct 10, 2025 | 26.49 | 27.75 | 23.31 | 23.60 | 23.60 | -21.10% | 181,186 |
| Oct 9, 2025 | 26.59 | 30.23 | 26.55 | 29.91 | 29.91 | 9.56% | 233,091 |
| Oct 8, 2025 | 25.61 | 27.77 | 25.52 | 27.30 | 27.30 | 30.19% | 244,208 |
| Oct 7, 2025 | 21.22 | 21.71 | 20.15 | 20.97 | 20.97 | -7.95% | 121,100 |
| Oct 6, 2025 | 20.92 | 22.85 | 20.92 | 22.78 | 22.78 | 11.07% | 109,438 |
| Oct 3, 2025 | 19.95 | 20.51 | 19.11 | 20.51 | 20.51 | 3.17% | 65,492 |
| Oct 2, 2025 | 20.79 | 21.12 | 19.59 | 19.88 | 19.88 | 6.08% | 203,093 |
| Oct 1, 2025 | 18.86 | 19.72 | 18.00 | 18.74 | 18.74 | -0.79% | 160,553 |
| Sep 30, 2025 | 21.00 | 21.00 | 18.88 | 18.89 | 18.89 | 4.83% | 272,677 |
| Sep 29, 2025 | 16.16 | 18.49 | 15.85 | 18.02 | 18.02 | 10.96% | 168,095 |
| Sep 26, 2025 | 15.44 | 16.49 | 15.44 | 16.24 | 16.24 | 10.10% | 43,217 |
| Sep 25, 2025 | 14.93 | 15.38 | 14.46 | 14.75 | 14.75 | -10.28% | 61,600 |
| Sep 24, 2025 | 14.46 | 16.98 | 14.30 | 16.44 | 16.44 | 13.77% | 130,658 |
| Sep 23, 2025 | 13.46 | 15.07 | 13.30 | 14.45 | 14.45 | 12.36% | 49,302 |
| Sep 22, 2025 | 12.71 | 13.43 | 12.63 | 12.86 | 12.86 | 11.15% | 100,737 |
| Sep 19, 2025 | 12.23 | 12.30 | 10.58 | 11.57 | 11.57 | -6.01% | 69,197 |
| Sep 18, 2025 | 12.55 | 13.20 | 11.62 | 12.31 | 12.31 | 20.65% | 344,089 |
| Sep 17, 2025 | 10.25 | 10.96 | 10.07 | 10.20 | 10.20 | 4.75% | 432,714 |
| Sep 16, 2025 | 9.72 | 10.22 | 9.72 | 9.74 | 9.74 | 4.51% | 16,841 |
| Sep 15, 2025 | 9.52 | 9.83 | 9.32 | 9.32 | 9.32 | -3.91% | 5,122 |
| Sep 12, 2025 | 10.46 | 10.46 | 9.70 | 9.70 | 9.70 | -2.52% | 5,500 |
| Sep 11, 2025 | 9.87 | 10.19 | 9.87 | 9.95 | 9.95 | 6.42% | 8,378 |
| Sep 10, 2025 | 9.10 | 10.00 | 9.10 | 9.35 | 9.35 | 2.28% | 12,610 |
| Sep 9, 2025 | 9.50 | 9.54 | 8.90 | 9.14 | 9.14 | 4.92% | 11,604 |
| Sep 8, 2025 | 8.54 | 8.91 | 8.41 | 8.71 | 8.71 | 0.15% | 12,285 |