Nanobiotix S.A. NBTX
30.66 USD -1.59 (-4.95%)
Regular-session close
30.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.32 Day range 32.35
19.97 52-week range 55.07
- YTD
- +32.59%
- 1 year
- +51.23%
NBTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.35 | 32.35 | 30.32 | 30.66 | -1.59 | -4.93% | 93,104 |
| Nov 12, 2026 | 31.93 | 33.35 | 31.28 | 32.25 | -0.70 | -2.12% | 171,100 |
| Nov 11, 2026 | 31.45 | 33.10 | 31.30 | 32.95 | +0.08 | +0.24% | 63,900 |
| Nov 10, 2026 | 32.25 | 33.21 | 32.11 | 32.87 | +0.84 | +2.62% | 49,700 |
| Nov 9, 2026 | 30.86 | 33.06 | 29.82 | 32.03 | +1.40 | +4.57% | 171,500 |
| Nov 6, 2026 | 29.16 | 30.83 | 29.16 | 30.63 | +0.61 | +2.03% | 136,200 |
| Nov 5, 2026 | 30.49 | 30.75 | 29.25 | 30.02 | +0.32 | +1.08% | 567,100 |
| Nov 4, 2026 | 29.65 | 30.56 | 29.14 | 29.70 | +1.14 | +3.99% | 229,500 |
| Nov 3, 2026 | 28.41 | 29.56 | 27.91 | 28.56 | +0.45 | +1.60% | 167,800 |
| Nov 2, 2026 | 30.39 | 30.46 | 27.49 | 28.11 | -3.26 | -10.39% | 119,200 |
| Oct 30, 2026 | 32.50 | 33.44 | 31.10 | 31.37 | -2.43 | -7.19% | 235,700 |
| Oct 29, 2026 | 32.35 | 34.11 | 32.35 | 33.80 | -0.18 | -0.53% | 85,600 |
| Oct 28, 2026 | 33.53 | 34.70 | 33.36 | 33.98 | -0.55 | -1.59% | 66,200 |
| Oct 27, 2026 | 33.13 | 34.76 | 32.32 | 34.53 | +3.00 | +9.51% | 130,100 |
| Oct 26, 2026 | 30.93 | 32.00 | 30.70 | 31.53 | +2.17 | +7.39% | 129,700 |
| Oct 23, 2026 | 29.13 | 29.54 | 28.36 | 29.36 | +0.17 | +0.58% | 69,400 |
| Oct 22, 2026 | 26.74 | 29.92 | 26.74 | 29.19 | +3.36 | +13.01% | 216,500 |
| Oct 21, 2026 | 25.69 | 27.50 | 25.69 | 25.83 | +1.69 | +7.00% | 165,300 |
| Oct 20, 2026 | 21.45 | 24.51 | 21.45 | 24.14 | +3.06 | +14.52% | 137,900 |
| Oct 19, 2026 | 20.89 | 21.92 | 20.70 | 21.08 | -0.22 | -1.03% | 44,800 |
| Oct 16, 2026 | 22.19 | 22.19 | 21.27 | 21.30 | -0.93 | -4.18% | 77,800 |
| Oct 15, 2026 | 21.89 | 22.92 | 21.55 | 22.23 | +0.95 | +4.46% | 116,400 |
| Oct 14, 2026 | 21.41 | 21.92 | 21.15 | 21.28 | -0.21 | -0.98% | 80,600 |
| Oct 13, 2026 | 23.11 | 23.11 | 21.22 | 21.49 | -1.91 | -8.16% | 231,300 |
| Oct 12, 2026 | 23.72 | 23.81 | 22.80 | 23.40 | -0.28 | -1.18% | 173,300 |
| Oct 9, 2026 | 23.51 | 24.50 | 23.33 | 23.68 | +0.78 | +3.41% | 93,500 |
| Oct 8, 2026 | 23.59 | 23.67 | 22.48 | 22.90 | -1.72 | -6.99% | 116,600 |
| Oct 7, 2026 | 24.68 | 25.12 | 24.31 | 24.62 | -0.61 | -2.42% | 142,600 |
| Oct 6, 2026 | 25.69 | 25.69 | 24.16 | 25.23 | +0.13 | +0.52% | 156,300 |
| Oct 5, 2026 | 25.77 | 25.97 | 24.24 | 25.10 | -0.65 | -2.52% | 194,200 |
| Oct 2, 2026 | 27.39 | 27.42 | 25.23 | 25.75 | -2.15 | -7.71% | 255,800 |
| Oct 1, 2026 | 29.99 | 30.36 | 27.28 | 27.90 | -3.26 | -10.46% | 192,400 |
| Sep 30, 2026 | 31.73 | 32.90 | 31.16 | 31.16 | -0.34 | -1.08% | 311,400 |
| Sep 29, 2026 | 32.47 | 32.47 | 31.07 | 31.50 | -1.10 | -3.37% | 163,500 |
| Sep 28, 2026 | 32.47 | 34.00 | 31.69 | 32.60 | -0.71 | -2.13% | 49,400 |
| Sep 25, 2026 | 32.57 | 34.06 | 32.25 | 33.31 | -0.15 | -0.45% | 124,600 |
| Sep 24, 2026 | 33.45 | 34.65 | 31.57 | 33.46 | -1.78 | -5.05% | 203,200 |
| Sep 23, 2026 | 36.05 | 36.10 | 34.73 | 35.24 | +0.09 | +0.26% | 127,000 |
| Sep 22, 2026 | 34.65 | 35.80 | 34.07 | 35.15 | +0.65 | +1.88% | 44,000 |
| Sep 21, 2026 | 33.57 | 34.79 | 33.04 | 34.50 | +1.45 | +4.39% | 94,500 |
| Sep 18, 2026 | 34.89 | 35.60 | 33.01 | 33.05 | -2.83 | -7.89% | 149,300 |
| Sep 17, 2026 | 34.63 | 35.96 | 34.63 | 35.88 | +1.48 | +4.30% | 99,800 |
| Sep 16, 2026 | 34.64 | 35.34 | 33.80 | 34.40 | -0.86 | -2.44% | 198,700 |
| Sep 15, 2026 | 36.06 | 36.99 | 35.25 | 35.26 | -0.47 | -1.32% | 135,700 |
| Sep 14, 2026 | 36.00 | 36.88 | 34.88 | 35.73 | -1.28 | -3.46% | 128,500 |
| Sep 11, 2026 | 37.00 | 37.70 | 36.43 | 37.01 | -0.59 | -1.57% | 93,800 |
| Sep 10, 2026 | 36.99 | 38.81 | 36.62 | 37.60 | +0.96 | +2.62% | 200,100 |
| Sep 9, 2026 | 35.45 | 36.72 | 35.45 | 36.64 | -1.55 | -4.06% | 104,800 |
| Sep 8, 2026 | 37.94 | 39.15 | 37.48 | 38.19 | -0.61 | -1.57% | 102,900 |
| Sep 4, 2026 | 39.01 | 40.99 | 38.43 | 38.80 | -1.20 | -3.00% | 119,300 |
| Sep 3, 2026 | 41.67 | 41.73 | 39.11 | 40.00 | -1.67 | -4.01% | 97,000 |
| Sep 2, 2026 | 41.40 | 43.40 | 40.20 | 41.67 | +2.38 | +6.06% | 185,300 |
| Sep 1, 2026 | 39.28 | 41.35 | 38.60 | 39.29 | -1.35 | -3.32% | 91,300 |
| Aug 31, 2026 | 41.23 | 41.40 | 40.01 | 40.64 | -0.59 | -1.43% | 113,700 |
| Aug 28, 2026 | 44.55 | 45.03 | 40.49 | 41.23 | -3.93 | -8.70% | 164,900 |
| Aug 27, 2026 | 42.63 | 46.69 | 42.49 | 45.16 | +0.66 | +1.48% | 347,800 |
| Aug 26, 2026 | 41.33 | 44.50 | 39.89 | 44.50 | +2.99 | +7.20% | 240,400 |
| Aug 25, 2026 | 40.13 | 42.42 | 40.13 | 41.51 | +1.85 | +4.66% | 177,900 |
| Aug 24, 2026 | 40.72 | 40.86 | 39.22 | 39.66 | -3.89 | -8.93% | 223,900 |
| Aug 21, 2026 | 43.11 | 44.85 | 43.11 | 43.55 | -0.13 | -0.30% | 74,300 |
| Aug 20, 2026 | 44.46 | 44.72 | 42.74 | 43.68 | -1.71 | -3.77% | 119,800 |
| Aug 19, 2026 | 43.04 | 45.74 | 42.65 | 45.39 | +4.31 | +10.49% | 131,900 |
| Aug 18, 2026 | 40.76 | 41.90 | 40.20 | 41.08 | -0.97 | -2.31% | 149,500 |
| Aug 17, 2026 | 39.65 | 45.45 | 39.43 | 42.05 | +3.74 | +9.76% | 522,400 |
| Aug 14, 2026 | 37.40 | 38.99 | 37.17 | 38.31 | +0.14 | +0.37% | 238,400 |
65 days, newest first. Daily bars as drawn on the NBTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.