Nanobiotix S.A. (NBTX)
2.94
0.05 (1.73%)
At close: Jan 15, 2025, 3:59 PM
2.92
-0.85%
After-hours Jan 15, 2025, 04:00 PM EST
NBTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 3.49 | 3.49 | 3.32 | 3.49 | 0.16 | 4.80% | 16,920 |
| Dec 13, 2024 | 3.52 | 3.52 | 3.29 | 3.33 | 0.05 | 1.52% | 44,402 |
| Dec 12, 2024 | 3.63 | 3.63 | 3.28 | 3.28 | -0.12 | -3.53% | 48,321 |
| Dec 11, 2024 | 3.47 | 3.58 | 3.32 | 3.40 | 0.11 | 3.34% | 80,721 |
| Dec 10, 2024 | 3.41 | 3.57 | 3.16 | 3.29 | 0.29 | 9.67% | 260,822 |
| Dec 9, 2024 | 3.42 | 3.42 | 2.97 | 3.00 | 0.00 | 0.00% | 378,100 |
| Dec 6, 2024 | 3.03 | 3.34 | 2.98 | 3.00 | 0.19 | 6.76% | 29,606 |
| Dec 5, 2024 | 2.92 | 2.96 | 2.76 | 2.81 | -0.08 | -2.77% | 42,119 |
| Dec 4, 2024 | 2.90 | 3.03 | 2.89 | 2.89 | -0.01 | -0.34% | 2,731 |
| Dec 3, 2024 | 3.01 | 3.07 | 2.90 | 2.90 | -0.24 | -7.64% | 9,917 |
| Dec 2, 2024 | 3.11 | 3.21 | 3.03 | 3.14 | -0.09 | -2.79% | 16,732 |
| Nov 29, 2024 | 3.36 | 3.36 | 3.18 | 3.23 | -0.12 | -3.58% | 4,517 |
| Nov 27, 2024 | 3.34 | 3.45 | 3.25 | 3.35 | -0.12 | -3.46% | 4,633 |
| Nov 26, 2024 | 3.41 | 3.47 | 3.30 | 3.47 | -0.03 | -0.86% | 6,700 |
| Nov 25, 2024 | 3.85 | 3.85 | 3.46 | 3.50 | -0.29 | -7.65% | 13,109 |
| Nov 22, 2024 | 3.70 | 3.91 | 3.60 | 3.79 | -0.04 | -1.04% | 6,200 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.77 | 3.83 | -0.24 | -5.90% | 5,500 |
| Nov 20, 2024 | 3.78 | 4.11 | 3.57 | 4.07 | 0.29 | 7.67% | 14,836 |
| Nov 19, 2024 | 3.66 | 3.94 | 3.66 | 3.78 | -0.02 | -0.53% | 16,427 |
| Nov 18, 2024 | 4.02 | 4.20 | 3.80 | 3.80 | -0.13 | -3.31% | 1,545 |
| Nov 15, 2024 | 3.92 | 4.01 | 3.89 | 3.93 | -0.12 | -2.96% | 3,500 |
| Nov 14, 2024 | 4.18 | 4.23 | 4.04 | 4.05 | 0.14 | 3.58% | 9,108 |
| Nov 13, 2024 | 3.95 | 4.04 | 3.83 | 3.91 | -0.12 | -2.98% | 9,927 |
| Nov 12, 2024 | 4.07 | 4.07 | 3.95 | 4.03 | -0.02 | -0.49% | 5,145 |
| Nov 11, 2024 | 4.22 | 4.55 | 4.04 | 4.05 | -0.15 | -3.57% | 11,200 |
| Nov 8, 2024 | 4.32 | 4.32 | 4.20 | 4.20 | -0.10 | -2.33% | 2,419 |
| Nov 7, 2024 | 4.09 | 4.44 | 4.09 | 4.30 | 0.16 | 3.86% | 14,513 |
| Nov 6, 2024 | 4.22 | 4.41 | 4.07 | 4.14 | -0.22 | -5.05% | 18,423 |
| Nov 5, 2024 | 4.19 | 4.36 | 4.19 | 4.36 | 0.15 | 3.56% | 10,235 |
| Nov 4, 2024 | 4.50 | 4.50 | 4.21 | 4.21 | -0.19 | -4.32% | 2,028 |
| Nov 1, 2024 | 4.26 | 4.40 | 4.24 | 4.40 | 0.24 | 5.77% | 7,300 |
| Oct 31, 2024 | 4.52 | 4.52 | 4.16 | 4.16 | -0.21 | -4.81% | 7,200 |