Nanobiotix S.A. (NBTX)
NASDAQ: NBTX
· Real-Time Price · USD
20.51
0.63 (3.17%)
At close: Oct 03, 2025, 3:58 PM
20.93
2.05%
After-hours: Oct 03, 2025, 06:51 PM EDT
NBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.79 | 21.12 | 19.59 | 19.88 | 19.88 | 6.08% | 202,190 |
| Oct 1, 2025 | 18.86 | 19.72 | 18.00 | 18.74 | 18.74 | -0.79% | 160,600 |
| 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% | 168,100 |
| 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% | 69,200 |
| Sep 18, 2025 | 12.55 | 13.20 | 11.62 | 12.31 | 12.31 | 20.69% | 344,100 |
| Sep 17, 2025 | 10.25 | 10.96 | 10.07 | 10.20 | 10.20 | 4.72% | 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 | -3.92% | 5,122 |
| Sep 12, 2025 | 10.46 | 10.46 | 9.70 | 9.70 | 9.70 | -2.51% | 5,500 |
| Sep 11, 2025 | 9.87 | 10.19 | 9.87 | 9.95 | 9.95 | 6.42% | 8,400 |
| Sep 10, 2025 | 9.10 | 10.00 | 9.10 | 9.35 | 9.35 | 2.30% | 12,610 |
| Sep 9, 2025 | 9.50 | 9.54 | 8.90 | 9.14 | 9.14 | 4.94% | 11,604 |
| Sep 8, 2025 | 8.54 | 8.91 | 8.41 | 8.71 | 8.71 | 0.11% | 12,785 |
| Sep 5, 2025 | 8.28 | 8.70 | 8.28 | 8.70 | 8.70 | 2.11% | 2,500 |
Page 1 of 61