Nanobiotix S.A. (NBTX)
NASDAQ: NBTX
· Real-Time Price · USD
8.14
-0.06 (-0.73%)
At close: Aug 15, 2025, 3:59 PM
8.26
1.47%
After-hours: Aug 15, 2025, 07:56 PM EDT
NBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.20 | 8.25 | 7.87 | 7.91 | 7.91 | -3.54% | 10,306 |
| Aug 14, 2025 | 8.14 | 8.25 | 7.88 | 8.20 | 8.20 | 4.46% | 9,000 |
| Aug 13, 2025 | 8.20 | 8.47 | 7.72 | 7.85 | 7.85 | 6.08% | 47,692 |
| Aug 12, 2025 | 7.62 | 7.62 | 6.97 | 7.40 | 7.40 | 0.68% | 3,533 |
| Aug 11, 2025 | 7.26 | 7.37 | 7.26 | 7.35 | 7.35 | -0.41% | 1,400 |
| Aug 8, 2025 | 7.39 | 7.50 | 7.36 | 7.38 | 7.38 | 2.64% | 6,741 |
| Aug 7, 2025 | 7.15 | 7.74 | 7.00 | 7.19 | 7.19 | 4.20% | 6,700 |
| Aug 6, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -0.72% | 2,300 |
| Aug 5, 2025 | 6.99 | 6.99 | 6.90 | 6.95 | 6.95 | 2.21% | 8,000 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.09 | 6.80 | 6.80 | 0.00% | 15,920 |
| Aug 1, 2025 | 7.03 | 7.03 | 6.67 | 6.80 | 6.80 | -1.45% | 9,200 |
| Jul 31, 2025 | 6.95 | 6.99 | 6.89 | 6.90 | 6.90 | 3.14% | 3,700 |
| Jul 30, 2025 | 6.81 | 6.92 | 6.69 | 6.69 | 6.69 | -3.74% | 4,609 |
| Jul 29, 2025 | 6.85 | 7.15 | 6.53 | 6.95 | 6.95 | 4.51% | 7,308 |
| Jul 28, 2025 | 6.83 | 6.84 | 6.49 | 6.65 | 6.65 | -2.35% | 12,900 |
| Jul 25, 2025 | 6.77 | 7.00 | 6.70 | 6.81 | 6.81 | 4.77% | 8,200 |
| Jul 24, 2025 | 5.94 | 7.29 | 5.93 | 6.50 | 6.50 | 12.07% | 36,346 |
| Jul 23, 2025 | 4.93 | 5.90 | 4.93 | 5.80 | 5.80 | 13.95% | 12,300 |
| Jul 22, 2025 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | -0.39% | 2,900 |
| Jul 21, 2025 | 5.11 | 5.35 | 5.10 | 5.11 | 5.11 | -3.58% | 2,900 |