Nanobiotix S.A. (NBTX)
3.54
-0.08 (-2.21%)
At close: Mar 03, 2025, 2:57 PM
3.54
0.00%
After-hours: Mar 03, 2025, 02:58 PM EST
NBTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.61 | 3.72 | 3.48 | 3.54 | 0.03 | 0.85% | 4,354 |
| Feb 28, 2025 | 3.49 | 3.60 | 3.49 | 3.51 | 0.01 | 0.29% | 4,100 |
| Feb 27, 2025 | 3.70 | 3.70 | 3.36 | 3.50 | -0.16 | -4.37% | 3,128 |
| Feb 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14 | -3.68% | 407 |
| Feb 25, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | -0.07 | -1.81% | 1,538 |
| Feb 24, 2025 | 3.81 | 3.88 | 3.76 | 3.87 | 0.12 | 3.20% | 2,300 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.68 | 3.75 | -0.20 | -5.06% | 6,228 |
| Feb 20, 2025 | 3.72 | 3.95 | 3.70 | 3.95 | 0.35 | 9.72% | 15,700 |
| Feb 19, 2025 | 3.76 | 3.80 | 3.60 | 3.60 | -0.35 | -8.86% | 15,000 |
| Feb 18, 2025 | 3.80 | 4.00 | 3.75 | 3.95 | -0.08 | -1.99% | 27,400 |
| Feb 14, 2025 | 4.16 | 4.33 | 4.00 | 4.03 | -0.13 | -3.12% | 18,626 |
| Feb 13, 2025 | 4.01 | 4.20 | 4.01 | 4.16 | 0.13 | 3.23% | 17,723 |
| Feb 12, 2025 | 4.04 | 4.20 | 4.00 | 4.03 | -0.09 | -2.18% | 7,630 |
| Feb 11, 2025 | 3.84 | 4.12 | 3.84 | 4.12 | 0.18 | 4.57% | 6,947 |
| Feb 10, 2025 | 3.96 | 4.00 | 3.82 | 3.94 | -0.02 | -0.51% | 6,417 |
| Feb 7, 2025 | 3.95 | 4.00 | 3.81 | 3.96 | 0.44 | 12.50% | 8,418 |
| Feb 6, 2025 | 3.54 | 3.55 | 3.43 | 3.52 | 0.13 | 3.83% | 7,300 |
| Feb 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | -0.07 | -2.02% | 1,101 |
| Feb 4, 2025 | 3.43 | 3.50 | 3.43 | 3.46 | -0.03 | -0.86% | 1,900 |
| Feb 3, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 0.00 | 0.00% | 2,431 |
| Jan 31, 2025 | 3.58 | 3.64 | 3.49 | 3.49 | -0.06 | -1.69% | 6,500 |
| Jan 30, 2025 | 3.51 | 3.56 | 3.51 | 3.55 | 0.09 | 2.60% | 8,174 |
| Jan 29, 2025 | 3.45 | 3.47 | 3.38 | 3.46 | 0.09 | 2.67% | 6,100 |
| Jan 28, 2025 | 3.44 | 3.46 | 3.37 | 3.37 | -0.06 | -1.75% | 5,348 |
| Jan 27, 2025 | 3.44 | 3.45 | 3.34 | 3.43 | -0.02 | -0.58% | 2,736 |
| Jan 24, 2025 | 3.40 | 3.45 | 3.38 | 3.45 | 0.24 | 7.48% | 7,900 |
| Jan 23, 2025 | 3.25 | 3.25 | 3.19 | 3.21 | 0.00 | 0.00% | 4,800 |
| Jan 22, 2025 | 3.21 | 3.29 | 3.15 | 3.21 | -0.04 | -1.23% | 7,900 |
| Jan 21, 2025 | 3.37 | 3.43 | 3.19 | 3.25 | 0.22 | 7.26% | 24,900 |
| Jan 17, 2025 | 3.01 | 3.10 | 3.01 | 3.03 | 0.07 | 2.36% | 6,918 |
| Jan 16, 2025 | 2.95 | 3.01 | 2.93 | 2.96 | 0.04 | 1.37% | 9,500 |
| Jan 15, 2025 | 2.98 | 3.01 | 2.92 | 2.92 | 0.05 | 1.74% | 8,000 |
| Jan 14, 2025 | 3.01 | 3.01 | 2.85 | 2.87 | -0.03 | -1.03% | 72,299 |
| Jan 13, 2025 | 3.07 | 3.07 | 2.87 | 2.90 | 0.07 | 2.47% | 29,137 |
| Jan 10, 2025 | 2.93 | 3.03 | 2.82 | 2.83 | -0.03 | -1.05% | 44,226 |
| Jan 8, 2025 | 3.01 | 3.01 | 2.86 | 2.86 | -0.09 | -3.05% | 38,500 |
| Jan 7, 2025 | 3.06 | 3.08 | 2.95 | 2.95 | -0.04 | -1.34% | 40,500 |
| Jan 6, 2025 | 3.16 | 3.19 | 2.93 | 2.99 | -0.01 | -0.33% | 49,600 |
| Jan 3, 2025 | 2.99 | 3.09 | 2.97 | 3.00 | 0.10 | 3.45% | 33,400 |
| Jan 2, 2025 | 3.11 | 3.11 | 2.90 | 2.90 | 0.03 | 1.05% | 19,000 |
| Dec 31, 2024 | 3.02 | 3.12 | 2.87 | 2.87 | -0.12 | -4.01% | 22,204 |
| Dec 30, 2024 | 3.00 | 3.00 | 2.97 | 2.99 | -0.01 | -0.33% | 28,300 |
| Dec 27, 2024 | 3.16 | 3.28 | 3.00 | 3.00 | 0.02 | 0.67% | 52,215 |
| Dec 26, 2024 | 3.10 | 3.10 | 2.93 | 2.98 | 0.04 | 1.36% | 17,200 |
| Dec 24, 2024 | 2.92 | 3.30 | 2.89 | 2.94 | -0.04 | -1.34% | 27,438 |
| Dec 23, 2024 | 3.19 | 3.21 | 2.98 | 2.98 | -0.12 | -3.87% | 47,500 |
| Dec 20, 2024 | 3.39 | 3.39 | 3.10 | 3.10 | -0.18 | -5.49% | 219,334 |
| Dec 19, 2024 | 3.66 | 3.66 | 3.18 | 3.28 | -0.24 | -6.82% | 55,700 |
| Dec 18, 2024 | 3.53 | 3.66 | 3.38 | 3.52 | -0.02 | -0.56% | 18,802 |
| Dec 17, 2024 | 3.60 | 3.69 | 3.50 | 3.54 | 0.05 | 1.43% | 33,500 |