Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.01	40.99	38.43	38.80	38.80	-3.00%	119,295
Sep 3, 2026	41.67	41.73	39.11	40.00	40.00	-4.01%	97,032
Sep 2, 2026	41.40	43.40	40.20	41.67	41.67	6.06%	185,265
Sep 1, 2026	39.28	41.36	38.60	39.29	39.29	-3.32%	91,340
Aug 31, 2026	41.23	41.41	40.01	40.64	40.64	-1.43%	113,699
Aug 28, 2026	44.55	45.03	40.49	41.23	41.23	-8.70%	164,855
Aug 27, 2026	42.63	46.69	42.49	45.16	45.16	1.48%	347,806
Aug 26, 2026	41.33	44.50	39.89	44.50	44.50	7.20%	240,427
Aug 25, 2026	40.13	42.42	40.13	41.51	41.51	4.66%	177,918
Aug 24, 2026	40.72	40.86	39.22	39.66	39.66	-8.93%	223,894
Aug 21, 2026	43.11	44.85	43.11	43.55	43.55	-0.30%	74,312
Aug 20, 2026	44.46	44.72	42.74	43.68	43.68	-3.77%	119,813
Aug 19, 2026	43.04	45.74	42.65	45.39	45.39	10.49%	131,920
Aug 18, 2026	40.76	41.90	40.20	41.08	41.08	-2.31%	149,470
Aug 17, 2026	39.65	45.45	39.43	42.05	42.05	9.76%	522,469
Aug 14, 2026	37.40	38.99	37.17	38.31	38.31	0.37%	238,371
Aug 13, 2026	38.92	38.98	37.57	38.17	38.17	-3.22%	107,008
Aug 12, 2026	39.41	40.14	38.96	39.44	39.44	1.86%	180,530
Aug 11, 2026	39.27	40.19	37.77	38.72	38.72	7.02%	112,079
Aug 10, 2026	38.05	38.05	35.41	36.18	36.18	-5.34%	148,762
Aug 7, 2026	40.00	40.00	37.96	38.22	38.22	1.14%	107,384
Aug 6, 2026	38.56	39.36	37.18	37.79	37.79	-4.74%	128,451
Aug 5, 2026	40.58	41.15	39.31	39.67	39.67	0.38%	88,348
Aug 4, 2026	40.26	40.26	38.91	39.52	39.52	1.62%	91,603
Aug 3, 2026	37.57	39.92	36.67	38.89	38.89	1.32%	152,044
Jul 31, 2026	40.07	40.07	38.01	38.39	38.39	-4.41%	129,986
Jul 30, 2026	38.22	40.45	38.22	40.16	40.16	6.09%	151,864
Jul 29, 2026	37.52	38.52	36.90	37.85	37.85	0.08%	176,599
Jul 28, 2026	38.70	38.70	36.37	37.82	37.82	-5.87%	126,737
Jul 27, 2026	39.93	40.85	39.33	40.18	40.18	1.21%	95,215
Jul 24, 2026	40.26	40.40	39.12	39.70	39.70	0.38%	103,746
Jul 23, 2026	39.50	40.63	38.00	39.55	39.55	-2.06%	153,060
Jul 22, 2026	39.24	40.88	38.53	40.38	40.38	2.44%	89,758
Jul 21, 2026	36.37	39.84	36.37	39.42	39.42	10.33%	131,834
Jul 20, 2026	38.85	39.19	35.00	35.73	35.73	-5.45%	181,560
Jul 17, 2026	36.16	38.38	36.12	37.79	37.79	0.69%	218,728
Jul 16, 2026	38.07	38.55	36.18	37.53	37.53	-6.08%	144,568
Jul 15, 2026	40.23	42.00	39.25	39.96	39.96	-4.03%	104,562
Jul 14, 2026	42.07	42.30	40.88	41.64	41.64	6.36%	73,660
Jul 13, 2026	39.95	40.52	38.74	39.15	39.15	-2.30%	106,957
Jul 10, 2026	41.67	42.53	39.00	40.07	40.07	2.88%	119,852
Jul 9, 2026	38.89	39.57	38.74	38.95	38.95	0.39%	39,004
Jul 8, 2026	37.77	39.67	37.77	38.80	38.80	-	62,067
Jul 7, 2026	40.65	41.30	37.24	38.80	38.80	-5.60%	108,271
Jul 6, 2026	40.49	42.92	39.50	41.10	41.10	7.03%	264,241
Jul 2, 2026	38.50	39.90	37.50	38.40	38.40	-2.74%	94,514
Jul 1, 2026	37.40	39.90	37.07	39.48	39.48	4.72%	77,294
Jun 30, 2026	36.91	38.30	36.14	37.70	37.70	4.84%	99,566
Jun 29, 2026	36.14	36.61	35.26	35.96	35.96	-0.08%	109,630
Jun 26, 2026	34.66	36.50	34.66	35.99	35.99	4.53%	111,962