Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
27.30
+6.33 (30.19%)
At close: Oct 8, 2025, 4:00 PM EDT
29.60
+2.30 (8.42%)
After-hours: Oct 8, 2025, 7:48 PM EDT
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.61 | 27.77 | 25.52 | 27.30 | 27.30 | 30.19% | 242,600 |
| 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 |
| Sep 5, 2025 | 8.28 | 8.70 | 8.28 | 8.70 | 8.70 | 2.06% | 2,490 |
| Sep 4, 2025 | 8.47 | 8.59 | 8.03 | 8.52 | 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 |