Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
5.43
+0.64 (13.37%)
At close: Jul 8, 2025, 4:00 PM
5.50
+0.07 (1.28%)
After-hours: Jul 8, 2025, 6:24 PM EDT
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.52 | 5.53 | 5.02 | 5.43 | 5.43 | 13.36% | 21,104 |
| Jul 7, 2025 | 4.96 | 5.00 | 4.79 | 4.79 | 4.79 | -1.64% | 3,127 |
| Jul 3, 2025 | 5.32 | 5.32 | 4.87 | 4.87 | 4.87 | 2.96% | 809 |
| Jul 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.59% | 630 |
| Jul 1, 2025 | 4.80 | 4.80 | 4.57 | 4.57 | 4.57 | -3.47% | 1,470 |
| Jun 30, 2025 | 4.73 | 5.00 | 4.73 | 4.73 | 4.73 | 4.51% | 1,295 |
| Jun 27, 2025 | 4.67 | 4.72 | 4.50 | 4.53 | 4.53 | -4.31% | 4,345 |
| Jun 26, 2025 | 4.50 | 4.74 | 4.50 | 4.73 | 4.73 | 4.42% | 2,642 |
| Jun 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.72% | 997 |
| Jun 24, 2025 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | -0.11% | 2,573 |
| Jun 23, 2025 | 4.38 | 4.50 | 4.31 | 4.42 | 4.42 | -1.23% | 1,877 |
| Jun 20, 2025 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 4.20% | 2,954 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.18 | 4.29 | 4.29 | -6.74% | 4,082 |
| Jun 17, 2025 | 4.99 | 4.99 | 4.53 | 4.60 | 4.60 | -7.82% | 2,840 |
| Jun 16, 2025 | 5.26 | 5.39 | 4.96 | 4.99 | 4.99 | -6.64% | 10,366 |
| Jun 13, 2025 | 5.54 | 5.54 | 5.03 | 5.35 | 5.35 | -7.20% | 11,931 |
| Jun 12, 2025 | 5.26 | 5.76 | 5.26 | 5.76 | 5.76 | 13.39% | 52,054 |
| Jun 11, 2025 | 4.94 | 5.14 | 4.94 | 5.08 | 5.08 | 4.74% | 11,468 |
| Jun 10, 2025 | 4.75 | 4.89 | 4.75 | 4.85 | 4.85 | 3.72% | 3,100 |
| Jun 9, 2025 | 4.85 | 4.85 | 4.68 | 4.68 | 4.68 | -0.72% | 1,226 |
| Jun 6, 2025 | 4.70 | 4.77 | 4.69 | 4.71 | 4.71 | 2.61% | 8,003 |
| Jun 5, 2025 | 4.65 | 4.83 | 4.57 | 4.59 | 4.59 | 0.88% | 5,390 |
| Jun 4, 2025 | 4.43 | 4.56 | 4.42 | 4.55 | 4.55 | 10.98% | 12,755 |
| Jun 3, 2025 | 4.15 | 4.17 | 4.10 | 4.10 | 4.10 | - | 1,204 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 7,792 |
| May 30, 2025 | 4.17 | 4.18 | 4.06 | 4.10 | 4.10 | -0.73% | 6,644 |
| May 29, 2025 | 4.11 | 4.20 | 4.11 | 4.13 | 4.13 | 2.84% | 15,666 |
| May 28, 2025 | 4.08 | 4.09 | 4.02 | 4.02 | 4.02 | 5.41% | 15,264 |
| May 27, 2025 | 3.89 | 4.06 | 3.81 | 3.81 | 3.81 | 4.13% | 5,278 |
| May 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 109 |
| May 22, 2025 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | 0.52% | 3,605 |
| May 21, 2025 | 3.77 | 3.83 | 3.64 | 3.64 | 3.64 | -4.96% | 5,815 |
| May 20, 2025 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -2.92% | 3,918 |
| May 19, 2025 | 3.86 | 3.98 | 3.86 | 3.95 | 3.95 | 2.20% | 2,009 |
| May 16, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 5.18% | 7,813 |
| May 15, 2025 | 3.60 | 3.72 | 3.60 | 3.67 | 3.67 | -5.29% | 2,671 |
| May 14, 2025 | 3.83 | 4.04 | 3.77 | 3.88 | 3.88 | 3.06% | 75,735 |
| May 13, 2025 | 3.81 | 3.81 | 3.33 | 3.76 | 3.76 | 12.91% | 10,557 |
| May 12, 2025 | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -2.35% | 1,993 |
| May 9, 2025 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | 1.79% | 2,166 |
| May 8, 2025 | 3.37 | 3.65 | 3.26 | 3.35 | 3.35 | 1.52% | 13,906 |
| May 7, 2025 | 3.42 | 3.48 | 3.30 | 3.30 | 3.30 | -2.71% | 23,788 |
| May 6, 2025 | 3.46 | 3.93 | 3.30 | 3.39 | 3.39 | -4.18% | 19,432 |
| May 5, 2025 | 3.59 | 3.64 | 3.41 | 3.54 | 3.54 | 5.96% | 9,681 |
| May 2, 2025 | 3.50 | 3.50 | 3.32 | 3.34 | 3.34 | 0.94% | 3,745 |
| May 1, 2025 | 3.41 | 3.59 | 3.31 | 3.31 | 3.31 | -2.36% | 19,712 |
| Apr 30, 2025 | 3.37 | 3.39 | 3.27 | 3.39 | 3.39 | 7.65% | 22,450 |
| Apr 29, 2025 | 3.21 | 3.38 | 3.15 | 3.15 | 3.15 | -1.29% | 3,101 |
| Apr 28, 2025 | 3.16 | 3.24 | 3.16 | 3.19 | 3.19 | 1.27% | 4,841 |
| Apr 25, 2025 | 3.26 | 3.30 | 3.13 | 3.15 | 3.15 | -4.55% | 5,291 |