Skip to main content
Nanobiotix S.A. (NBTX)
NASDAQ: NBTX · Real-Time Price · USD
40.12
+6.13 (18.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Nanobiotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202636.6741.8936.6739.29-15.58%87,856
Mar 6, 202632.9834.7332.6333.9933.991.46%59,278
Mar 5, 202636.3437.0033.0933.5033.50-6.76%50,830
Mar 4, 202633.6537.1132.6335.9335.9317.50%99,141
Mar 3, 202631.5031.8430.0030.5830.58-4.32%65,278
Mar 2, 202632.7133.8031.0031.9631.962.96%71,404
Feb 27, 202628.1831.6228.1831.0431.0412.83%85,991
Feb 26, 202626.3228.0025.9827.5127.516.63%34,826
Feb 25, 202625.9826.2825.8025.8025.801.38%8,681
Feb 24, 202625.6925.7925.3525.4525.452.21%14,264
Feb 23, 202624.6925.5624.4924.9024.900.48%16,841
Feb 20, 202625.9527.3124.5324.7824.78-5.74%37,128
Feb 19, 202627.3727.3725.9826.2926.29-1.96%8,841
Feb 18, 202626.8527.1826.7026.8226.821.15%15,802
Feb 17, 202625.6526.9625.6526.5126.514.62%35,207
Feb 13, 202624.5525.8124.5525.3425.343.47%50,864
Feb 12, 202624.7825.5524.4624.4924.491.53%27,026
Feb 11, 202625.3525.4522.7624.1224.12-8.74%57,941
Feb 10, 202623.9526.4623.9526.4326.4312.13%115,057
Feb 9, 202622.3624.0222.3623.5723.5713.05%31,731
Feb 6, 202621.1821.7020.7120.8520.85-0.86%6,109
Feb 5, 202621.4621.4621.0321.0321.03-3.22%4,691
Feb 4, 202621.8822.1521.1621.7321.731.35%9,715
Feb 3, 202621.3621.5421.2421.4421.440.33%4,999
Feb 2, 202620.9921.6820.7221.3721.371.76%35,018
Jan 30, 202621.8121.8920.5521.0021.00-4.07%11,259
Jan 29, 202621.7821.8921.2821.8921.89-2.36%6,716
Jan 28, 202622.3422.4821.7222.4222.42-0.47%14,023
Jan 27, 202622.0122.7421.8222.5322.534.67%15,342
Jan 26, 202621.4021.6021.2121.5221.522.77%4,849
Jan 23, 202621.1221.1920.9420.9420.94-2.06%8,558
Jan 22, 202621.0521.4121.0221.3821.386.58%4,734
Jan 21, 202620.9220.9219.8020.0620.06-4.43%15,910
Jan 20, 202620.8120.9920.5920.9920.99-8,356
Jan 16, 202620.8221.4720.7620.9920.99-0.85%13,553
Jan 15, 202621.1422.2221.0321.1721.17-1.67%21,469
Jan 14, 202620.9921.5320.9721.5321.530.70%15,344
Jan 13, 202620.2321.4520.1821.3821.386.53%51,187
Jan 12, 202620.3720.5719.6120.0720.07-2.29%31,435
Jan 9, 202620.1820.9120.1520.5420.542.85%43,040
Jan 8, 202621.0321.0919.7519.9719.97-7.03%43,817
Jan 7, 202620.0221.6820.0221.4821.485.45%92,965
Jan 6, 202620.0720.4919.7820.3720.37-2.49%75,929
Jan 5, 202622.0922.0920.6320.8920.89-5.60%57,906
Jan 2, 202622.7122.8221.6722.1322.13-4.28%56,496
Dec 31, 202522.2423.4022.2423.1223.126.69%15,919
Dec 30, 202522.5822.7821.6721.6721.67-3.65%28,807
Dec 29, 202522.6123.1122.4922.4922.49-2.39%38,003
Dec 26, 202522.5023.6822.5023.0423.041.72%15,162
Dec 24, 202523.4223.4222.5722.6522.65-2.41%3,656
Dec 23, 202523.5023.8523.0023.2123.211.44%20,691
Dec 22, 202522.8324.0122.2522.8822.883.39%37,503
Dec 19, 202521.9922.3721.8522.1322.130.14%37,874
Dec 18, 202522.2322.4521.9322.1022.103.08%18,334
Dec 17, 202522.7222.9621.4421.4421.44-3.94%58,097
Dec 16, 202522.3522.5822.1722.3222.32-0.11%15,758
Dec 15, 202522.8022.9422.1422.3522.35-1.56%13,408
Dec 12, 202523.2823.2822.5122.7022.70-2.32%29,392
Dec 11, 202523.0523.7722.9923.2423.243.11%51,407
Dec 10, 202522.5523.3822.1922.5422.545.97%98,905
Dec 9, 202521.0521.5321.0321.2721.271.14%20,429
Dec 8, 202521.3921.5120.8321.0321.03-0.57%24,611
Dec 5, 202521.5521.8621.0421.1521.15-3.07%39,774
Dec 4, 202521.6022.0521.4221.8221.823.76%27,528
Dec 3, 202520.1621.0320.0521.0321.032.64%20,445
Dec 2, 202520.8020.8420.3620.4920.49-18,127
Dec 1, 202521.1021.6320.2620.4920.49-0.97%31,179
Nov 28, 202519.8820.6919.7820.6920.691.52%29,248
Nov 26, 202519.7420.5419.1420.3820.38-4.00%158,646
Nov 25, 202521.4221.6120.8721.2321.23-3.50%68,121
Nov 24, 202521.0622.3921.0622.0022.005.11%63,841
Nov 21, 202521.2121.2120.5020.9320.932.70%28,055
Nov 20, 202521.2121.6820.3220.3820.38-5.91%36,806
Nov 19, 202521.6622.2521.2921.6621.66-0.64%71,717
Nov 18, 202521.4021.9921.1321.8021.80-0.41%52,346
Nov 17, 202522.2423.5621.2121.8921.895.24%95,712
Nov 14, 202520.0021.4619.9020.8020.802.61%36,714
Nov 13, 202521.1021.2719.9920.2720.27-6.05%40,266
Nov 12, 202520.9821.6020.6021.5821.583.14%32,535
Nov 11, 202520.3321.1320.0720.9220.92-5.64%38,457
Nov 10, 202521.6122.9621.6122.1722.1711.58%81,754
Nov 7, 202519.8020.1119.0319.8719.871.02%78,479
Nov 6, 202520.4120.7119.4019.6719.67-0.46%56,116
Nov 5, 202519.1220.5119.0519.7619.762.22%35,805
Nov 4, 202518.7720.2618.5819.3319.339.21%146,599
Nov 3, 202519.1919.2117.4217.7017.70-15.19%49,055
Oct 31, 202520.4520.9720.0020.8720.8713.18%178,130
Oct 30, 202517.6919.1317.3718.4418.442.50%94,437
Oct 29, 202518.7519.1017.7417.9917.992.04%104,917
Oct 28, 202518.1018.2917.3817.6317.6316.91%232,490
Oct 27, 202516.9817.0714.7815.0815.08-21.46%176,169
Oct 24, 202519.1519.3718.0819.2019.20-0.41%176,917
Oct 23, 202520.2020.9218.9319.2819.28-13.07%161,332
Oct 22, 202523.4023.7221.1522.1822.18-1.95%134,365
Oct 21, 202523.6323.9422.3522.6222.62-7.75%101,047
Oct 20, 202525.8526.7824.5224.5224.52-4.22%104,400
Oct 17, 202526.4326.9025.1425.6025.60-3.65%81,149
Oct 16, 202528.0428.5126.0326.5726.57-4.39%53,899
Oct 15, 202526.5728.4126.5727.7927.79-1.56%64,692
Oct 14, 202526.6629.3526.6128.2328.23-6.86%88,739