NASDAQ : NBTX
Nanobiotix S.A. — Price history
Healthcare · Biotechnology · France
Last price 31.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nanobiotix S.A. (NBTX) closed at 28.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.39 | 30.46 | 27.49 | 28.11 | 119,350 | -10.39% |
| 2026-10-30 | 32.5 | 33.435 | 31.1 | 31.37 | 235,684 | -7.19% |
| 2026-10-29 | 32.35 | 34.11 | 32.35 | 33.8 | 85,569 | -0.53% |
| 2026-10-28 | 33.53 | 34.7 | 33.36 | 33.98 | 66,235 | -1.59% |
| 2026-10-27 | 33.13 | 34.765 | 32.324 | 34.53 | 130,135 | +9.51% |
| 2026-10-26 | 30.93 | 32 | 30.7 | 31.53 | 129,726 | +7.39% |
| 2026-10-23 | 29.13 | 29.54 | 28.36 | 29.36 | 69,408 | +0.58% |
| 2026-10-22 | 26.74 | 29.92 | 26.74 | 29.19 | 216,585 | +13.01% |
| 2026-10-21 | 25.69 | 27.5 | 25.69 | 25.83 | 165,344 | +7.00% |
| 2026-10-20 | 21.45 | 24.51 | 21.45 | 24.14 | 137,904 | +14.52% |
| 2026-10-19 | 20.89 | 21.925 | 20.7 | 21.08 | 44,752 | -1.03% |
| 2026-10-16 | 22.19 | 22.19 | 21.27 | 21.3 | 77,773 | -4.18% |
| 2026-10-15 | 21.89 | 22.915 | 21.55 | 22.23 | 116,354 | +4.46% |
| 2026-10-14 | 21.41 | 21.92 | 21.145 | 21.28 | 80,656 | -0.98% |
| 2026-10-13 | 23.11 | 23.11 | 21.215 | 21.49 | 231,305 | -8.16% |
| 2026-10-12 | 23.72 | 23.81 | 22.8 | 23.4 | 173,276 | -1.18% |
| 2026-10-09 | 23.51 | 24.5 | 23.33 | 23.68 | 93,498 | +3.41% |
| 2026-10-08 | 23.59 | 23.672 | 22.475 | 22.9 | 116,619 | -6.99% |
| 2026-10-07 | 24.68 | 25.12 | 24.305 | 24.62 | 142,649 | -2.42% |
| 2026-10-06 | 25.69 | 25.69 | 24.16 | 25.23 | 156,300 | +0.52% |
| 2026-10-05 | 25.77 | 25.97 | 24.24 | 25.1 | 194,238 | -2.52% |
| 2026-10-02 | 27.39 | 27.425 | 25.23 | 25.75 | 255,769 | -7.71% |
| 2026-10-01 | 29.99 | 30.36 | 27.28 | 27.9 | 192,408 | -10.46% |
| 2026-09-30 | 31.73 | 32.895 | 31.16 | 31.16 | 311,374 | -1.08% |
| 2026-09-29 | 32.47 | 32.47 | 31.07 | 31.5 | 163,482 | -3.37% |
| 2026-09-28 | 32.47 | 34 | 31.69 | 32.6 | 49,384 | -2.13% |
| 2026-09-25 | 32.57 | 34.06 | 32.25 | 33.31 | 124,579 | -0.45% |
| 2026-09-24 | 33.45 | 34.65 | 31.57 | 33.46 | 203,165 | -5.05% |
| 2026-09-23 | 36.05 | 36.1 | 34.73 | 35.24 | 126,952 | +0.26% |
| 2026-09-22 | 34.65 | 35.8 | 34.07 | 35.15 | 44,017 | +1.88% |
| 2026-09-21 | 33.57 | 34.791 | 33.045 | 34.5 | 94,529 | +4.39% |
| 2026-09-18 | 34.89 | 35.6 | 33.01 | 33.05 | 149,344 | -7.89% |
| 2026-09-17 | 34.63 | 35.96 | 34.63 | 35.88 | 99,772 | +4.30% |
| 2026-09-16 | 34.64 | 35.34 | 33.8 | 34.4 | 198,703 | -2.44% |
| 2026-09-15 | 36.06 | 36.995 | 35.25 | 35.26 | 135,746 | -1.32% |
| 2026-09-14 | 36 | 36.885 | 34.885 | 35.73 | 128,508 | -3.46% |
| 2026-09-11 | 37 | 37.7 | 36.43 | 37.01 | 93,824 | -1.57% |
| 2026-09-10 | 36.99 | 38.81 | 36.615 | 37.6 | 200,143 | +2.62% |
| 2026-09-09 | 35.45 | 36.72 | 35.45 | 36.64 | 106,467 | -4.06% |
| 2026-09-08 | 37.94 | 39.15 | 37.48 | 38.19 | 102,897 | -1.57% |
| 2026-09-04 | 39.01 | 40.99 | 38.43 | 38.8 | 119,297 | -3.00% |
| 2026-09-03 | 41.67 | 41.73 | 39.113 | 40 | 97,039 | -4.01% |
| 2026-09-02 | 41.4 | 43.4 | 40.2 | 41.67 | 185,265 | +6.06% |
| 2026-09-01 | 39.28 | 41.355 | 38.595 | 39.29 | 91,340 | -3.32% |
| 2026-08-31 | 41.23 | 41.405 | 40.012 | 40.64 | 113,699 | -1.43% |
| 2026-08-28 | 44.55 | 45.025 | 40.49 | 41.23 | 164,855 | -8.70% |
| 2026-08-27 | 42.63 | 46.69 | 42.49 | 45.16 | 347,806 | +1.48% |
| 2026-08-26 | 41.325 | 44.5 | 39.89 | 44.5 | 240,427 | +7.20% |
| 2026-08-25 | 40.13 | 42.422 | 40.13 | 41.51 | 177,918 | +4.66% |
| 2026-08-24 | 40.72 | 40.86 | 39.22 | 39.66 | 223,894 | -8.93% |
| 2026-08-21 | 43.11 | 44.85 | 43.11 | 43.55 | 74,312 | -0.30% |
| 2026-08-20 | 44.46 | 44.72 | 42.74 | 43.68 | 119,813 | -3.77% |
| 2026-08-19 | 43.04 | 45.74 | 42.65 | 45.39 | 131,920 | +10.49% |
| 2026-08-18 | 40.76 | 41.895 | 40.2 | 41.08 | 149,470 | -2.31% |
| 2026-08-17 | 39.65 | 45.45 | 39.43 | 42.05 | 522,468 | +9.76% |
| 2026-08-14 | 37.4 | 38.99 | 37.174 | 38.31 | 238,371 | +0.37% |
| 2026-08-13 | 38.92 | 38.98 | 37.57 | 38.17 | 107,008 | -3.22% |
| 2026-08-12 | 39.41 | 40.14 | 38.96 | 39.44 | 180,530 | +1.86% |
| 2026-08-11 | 39.27 | 40.19 | 37.765 | 38.72 | 112,079 | +7.02% |
| 2026-08-10 | 38.05 | 38.05 | 35.41 | 36.18 | 148,762 | -5.34% |
| 2026-08-07 | 40 | 40 | 37.96 | 38.22 | 107,384 | +1.14% |
| 2026-08-06 | 38.56 | 39.36 | 37.18 | 37.79 | 128,451 | -4.74% |
| 2026-08-05 | 40.58 | 41.15 | 39.31 | 39.67 | 88,348 | +0.38% |
| 2026-08-04 | 40.26 | 40.26 | 38.905 | 39.52 | 91,603 | +1.62% |
| 2026-08-03 | 37.57 | 39.92 | 36.67 | 38.89 | 152,044 | +1.32% |
| 2026-07-31 | 40.07 | 40.07 | 38.01 | 38.385 | 129,986 | -4.41% |
| 2026-07-30 | 38.22 | 40.45 | 38.22 | 40.155 | 151,864 | +6.09% |
| 2026-07-29 | 37.52 | 38.52 | 36.9 | 37.85 | 176,599 | +0.08% |
| 2026-07-28 | 38.7 | 38.7 | 36.365 | 37.82 | 126,737 | -5.87% |
| 2026-07-27 | 39.93 | 40.845 | 39.325 | 40.18 | 95,215 | +1.21% |
| 2026-07-24 | 40.26 | 40.4 | 39.12 | 39.7 | 103,746 | +0.38% |
| 2026-07-23 | 39.5 | 40.63 | 38 | 39.55 | 153,060 | -2.06% |
| 2026-07-22 | 39.24 | 40.88 | 38.53 | 40.38 | 89,758 | +2.44% |
| 2026-07-21 | 36.37 | 39.84 | 36.37 | 39.42 | 131,834 | +10.33% |
| 2026-07-20 | 38.85 | 39.19 | 35 | 35.73 | 181,560 | -5.45% |
| 2026-07-17 | 36.16 | 38.375 | 36.115 | 37.79 | 218,728 | +0.69% |
| 2026-07-16 | 38.07 | 38.55 | 36.18 | 37.53 | 144,568 | -6.08% |
| 2026-07-15 | 40.23 | 42 | 39.247 | 39.96 | 104,562 | -4.03% |
| 2026-07-14 | 42.07 | 42.3 | 40.88 | 41.64 | 73,660 | +6.36% |
| 2026-07-13 | 39.95 | 40.52 | 38.74 | 39.15 | 106,957 | -2.30% |
| 2026-07-10 | 41.67 | 42.53 | 39 | 40.07 | 119,852 | +2.88% |
| 2026-07-09 | 38.89 | 39.569 | 38.74 | 38.95 | 39,004 | +0.39% |
| 2026-07-08 | 37.77 | 39.67 | 37.77 | 38.8 | 62,067 | +0.00% |
| 2026-07-07 | 40.65 | 41.3 | 37.24 | 38.8 | 108,271 | -5.60% |
| 2026-07-06 | 40.49 | 42.92 | 39.5 | 41.1 | 264,241 | +7.03% |
| 2026-07-02 | 38.5 | 39.9 | 37.495 | 38.4 | 94,514 | -2.74% |
| 2026-07-01 | 37.4 | 39.9 | 37.07 | 39.48 | 77,294 | +4.72% |
| 2026-06-30 | 36.91 | 38.3 | 36.135 | 37.7 | 99,566 | +4.84% |
| 2026-06-29 | 36.14 | 36.605 | 35.26 | 35.96 | 109,630 | -0.08% |
| 2026-06-26 | 34.66 | 36.5 | 34.66 | 35.99 | 111,962 | +4.53% |
| 2026-06-25 | 33.42 | 34.84 | 33.121 | 34.43 | 55,638 | +0.23% |
| 2026-06-24 | 35.24 | 35.983 | 33.37 | 34.35 | 89,259 | -6.15% |
| 2026-06-23 | 34.38 | 37.075 | 34.38 | 36.6 | 124,547 | +3.89% |
| 2026-06-22 | 34.11 | 38 | 34.055 | 35.23 | 97,147 | -2.87% |
| 2026-06-18 | 36.42 | 36.78 | 34.7 | 36.27 | 49,583 | +0.55% |
| 2026-06-17 | 34.23 | 37.1 | 33.79 | 36.07 | 74,207 | +0.22% |
| 2026-06-16 | 35.4 | 38.29 | 34.47 | 35.99 | 64,357 | -3.04% |
| 2026-06-15 | 37.2 | 37.555 | 36.33 | 37.12 | 118,954 | +4.45% |
| 2026-06-12 | 33.51 | 35.99 | 33.51 | 35.54 | 84,270 | +0.59% |
| 2026-06-11 | 31.71 | 35.33 | 31.71 | 35.33 | 84,361 | +5.31% |
| 2026-06-10 | 33.19 | 34.01 | 32.147 | 33.55 | 77,408 | -2.30% |
| 2026-06-09 | 35.47 | 36.145 | 31.68 | 34.34 | 109,569 | -4.29% |
| 2026-06-08 | 35.08 | 36.47 | 34.65 | 35.88 | 25,977 | +1.18% |
| 2026-06-05 | 36.44 | 36.44 | 34.6 | 35.46 | 49,645 | -3.93% |
| 2026-06-04 | 34.82 | 37.3 | 34.82 | 36.91 | 19,839 | +4.86% |
| 2026-06-03 | 35.46 | 36.065 | 34.53 | 35.2 | 49,284 | -4.24% |
| 2026-06-02 | 37.21 | 38 | 36 | 36.76 | 53,919 | -3.26% |
| 2026-06-01 | 38.94 | 40.01 | 37.05 | 38 | 54,542 | -5.94% |
| 2026-05-29 | 40.74 | 40.74 | 39.33 | 40.4 | 39,166 | -0.02% |
| 2026-05-28 | 39.92 | 40.63 | 39.47 | 40.41 | 20,066 | -0.22% |
| 2026-05-27 | 40.4 | 41.15 | 39.33 | 40.5 | 26,657 | -0.74% |
| 2026-05-26 | 42.84 | 42.85 | 40.05 | 40.8 | 70,729 | -0.51% |
| 2026-05-22 | 42.5 | 42.885 | 40.81 | 41.01 | 54,866 | +2.07% |
| 2026-05-21 | 40.9 | 42.73 | 38.89 | 40.18 | 111,828 | -6.90% |
| 2026-05-20 | 43.23 | 45.25 | 41.52 | 43.16 | 96,369 | -6.58% |
| 2026-05-19 | 45.93 | 46.765 | 44.01 | 46.2 | 72,752 | -6.63% |
| 2026-05-18 | 50.98 | 51.03 | 47.684 | 49.48 | 38,229 | -3.92% |
| 2026-05-15 | 52.29 | 53.951 | 49.58 | 51.5 | 88,650 | -6.48% |
| 2026-05-14 | 54.39 | 57.14 | 53.26 | 55.07 | 142,427 | +5.82% |
| 2026-05-13 | 49.9 | 52.855 | 48.51 | 52.04 | 54,061 | +7.88% |