Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.35	34.01	31.85	33.10	33.10	-0.03%	162,352
Apr 27, 2026	32.95	34.33	32.50	33.11	33.11	-1.40%	41,832
Apr 24, 2026	33.62	34.27	33.34	33.58	33.58	-0.39%	58,340
Apr 23, 2026	32.74	34.49	32.74	33.71	33.71	4.71%	84,688
Apr 22, 2026	31.37	32.60	31.35	32.20	32.20	4.53%	41,310
Apr 21, 2026	30.54	31.14	30.21	30.80	30.80	-3.48%	88,941
Apr 20, 2026	33.29	33.29	31.46	31.91	31.91	-5.56%	83,409
Apr 17, 2026	33.85	34.46	33.24	33.79	33.79	4.10%	61,946
Apr 16, 2026	33.50	33.50	32.10	32.46	32.46	-2.23%	52,066
Apr 15, 2026	32.51	33.79	32.48	33.20	33.20	4.30%	68,263
Apr 14, 2026	32.80	33.86	31.50	31.83	31.83	-0.53%	101,341
Apr 13, 2026	29.88	32.74	29.88	32.00	32.00	5.47%	54,822
Apr 10, 2026	30.71	31.00	29.65	30.34	30.34	-0.82%	46,125
Apr 9, 2026	29.75	30.66	29.36	30.59	30.59	-0.71%	62,677
Apr 8, 2026	31.40	31.40	29.92	30.81	30.81	2.22%	93,102
Apr 7, 2026	30.95	31.07	29.01	30.14	30.14	-8.00%	53,161
Apr 6, 2026	31.03	32.87	31.03	32.76	32.76	5.54%	21,052
Apr 2, 2026	31.03	32.20	30.06	31.04	31.04	-8.89%	98,738
Apr 1, 2026	32.90	34.66	32.14	34.07	34.07	10.37%	128,620
Mar 31, 2026	29.97	31.45	29.00	30.87	30.87	0.95%	69,166
Mar 30, 2026	29.68	30.73	29.28	30.58	30.58	2.10%	63,352
Mar 27, 2026	30.75	31.07	29.95	29.95	29.95	-4.37%	66,888
Mar 26, 2026	30.56	31.86	30.56	31.32	31.32	2.25%	47,005
Mar 25, 2026	30.95	33.10	30.52	30.63	30.63	4.65%	103,303
Mar 24, 2026	29.52	29.80	28.40	29.27	29.27	-4.16%	67,239
Mar 23, 2026	29.76	30.96	29.66	30.54	30.54	5.20%	90,539
Mar 20, 2026	30.28	30.42	28.70	29.03	29.03	-8.15%	43,239
Mar 19, 2026	31.56	31.84	30.60	31.61	31.61	-3.20%	65,699
Mar 18, 2026	32.85	32.85	31.78	32.65	32.65	1.78%	81,111
Mar 17, 2026	33.98	34.00	31.59	32.08	32.08	-5.65%	65,902
Mar 16, 2026	34.62	34.72	33.31	34.00	34.00	2.81%	45,858
Mar 13, 2026	35.28	35.53	32.17	33.07	33.07	4.92%	65,019
Mar 12, 2026	32.84	32.84	31.33	31.52	31.52	-5.17%	31,748
Mar 11, 2026	36.54	36.54	32.27	33.24	33.24	-14.00%	93,393
Mar 10, 2026	40.57	41.00	37.89	38.65	38.65	-3.69%	101,339
Mar 9, 2026	36.67	41.89	36.67	40.13	40.13	18.06%	101,804
Mar 6, 2026	32.98	34.73	32.63	33.99	33.99	1.46%	59,278
Mar 5, 2026	36.34	37.00	33.09	33.50	33.50	-6.76%	50,893
Mar 4, 2026	33.65	37.11	32.63	35.93	35.93	17.50%	99,282
Mar 3, 2026	31.50	31.84	30.00	30.58	30.58	-4.32%	65,358
Mar 2, 2026	32.71	33.80	31.00	31.96	31.96	2.96%	71,452
Feb 27, 2026	28.18	31.62	28.18	31.04	31.04	12.83%	86,086
Feb 26, 2026	26.32	28.00	25.98	27.51	27.51	6.63%	34,826
Feb 25, 2026	25.98	26.28	25.80	25.80	25.80	1.38%	8,696
Feb 24, 2026	25.69	25.79	25.35	25.45	25.45	2.21%	14,264
Feb 23, 2026	24.69	25.56	24.49	24.90	24.90	0.48%	16,841
Feb 20, 2026	25.95	27.31	24.53	24.78	24.78	-5.74%	37,128
Feb 19, 2026	27.37	27.37	25.98	26.29	26.29	-1.96%	8,841
Feb 18, 2026	26.85	27.18	26.70	26.82	26.82	1.15%	15,844
Feb 17, 2026	25.65	26.96	25.65	26.51	26.51	4.62%	35,207