Nanobiotix S.A. (NBTX) NASDAQ

31.04

-3.03(-8.89%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.03	31.04	31.04	32.2	30.06	98,738
April 01, 2026	32.9	34.07	34.07	34.66	32.14	128,616
March 31, 2026	29.97	30.87	30.87	31.45	29	69,166
March 30, 2026	29.68	30.58	30.58	30.73	29.28	65,763
March 27, 2026	30.75	29.95	29.95	31.07	29.95	66,885
March 26, 2026	30.56	31.32	31.32	31.86	30.56	47,035
March 25, 2026	30.95	30.63	30.63	33.1	30.52	103,300
March 24, 2026	29.52	29.27	29.27	29.8	28.4	67,239
March 23, 2026	29.76	30.54	30.54	30.96	29.66	90,539
March 20, 2026	30.28	29.03	29.03	30.28	28.69	43,260
March 19, 2026	31.56	31.61	31.61	31.84	30.6	65,694
March 18, 2026	32.85	32.65	32.65	32.85	31.78	81,081
March 17, 2026	33.98	32.08	32.08	33.98	31.59	65,022
March 16, 2026	34.62	34	34	34.72	33.31	45,858
March 13, 2026	35.28	33.07	33.07	35.53	32.17	64,858
March 12, 2026	32.84	31.52	31.52	32.84	31.33	31,719
March 11, 2026	36.54	33.24	33.24	36.54	32.27	92,167
March 10, 2026	40.57	38.65	38.65	41	37.89	98,637
March 09, 2026	36.67	40.13	40.13	41.89	36.67	99,775
March 06, 2026	32.98	33.99	33.99	34.73	32.63	59,300
March 05, 2026	36.34	33.5	33.5	37	33.09	50,900
March 04, 2026	33.65	35.93	35.93	37.11	32.64	99,136
March 03, 2026	31.5	30.58	30.58	31.84	30	64,968
March 02, 2026	32.71	31.96	31.96	33.8	31	71,452
February 27, 2026	28.18	31.04	31.04	31.62	28.18	86,100
February 26, 2026	26.32	27.51	27.51	28	25.98	34,826
February 25, 2026	25.98	25.8	25.8	26.28	25.8	8,700
February 24, 2026	25.69	25.45	25.45	25.79	25.35	14,300
February 23, 2026	24.69	24.9	24.9	25.56	24.49	16,841
February 20, 2026	25.95	24.78	0	27.31	24.53	37,128
February 19, 2026	27.37	26.29	0	27.37	25.98	8,841
February 18, 2026	26.85	26.82	0	27.18	26.7	15,844
February 17, 2026	25.65	26.51	0	26.96	25.65	35,207
February 13, 2026	24.55	25.34	0	25.81	24.55	50,900
February 12, 2026	24.78	24.49	0	25.55	24.46	27,028
February 11, 2026	25.35	24.12	0	25.45	22.76	57,941
February 10, 2026	23.95	26.43	0	26.46	23.95	115,100
February 09, 2026	22.36	23.57	0	24.02	22.36	31,734
February 06, 2026	21.18	20.85	0	21.7	20.71	6,301
February 05, 2026	21.46	21.03	0	21.46	21.03	4,826
February 04, 2026	21.88	21.73	0	22.15	21.16	9,715
February 03, 2026	21.36	21.44	0	21.54	21.24	5,000
February 02, 2026	20.99	21.37	0	21.68	20.72	35,018
January 30, 2026	21.81	21	0	21.89	20.55	11,300
January 29, 2026	21.78	21.89	0	21.89	21.28	6,716
January 28, 2026	22.34	22.42	0	22.48	21.72	14,026
January 27, 2026	22.01	22.53	0	22.74	21.82	15,342
January 26, 2026	21.4	21.52	0	21.6	21.21	4,950
January 23, 2026	21.12	20.94	0	21.19	20.94	8,700
January 22, 2026	21.05	21.38	0	21.41	21.02	5,739
January 21, 2026	20.92	20.06	0	20.92	19.8	15,921
January 20, 2026	20.81	20.99	0	20.99	20.59	8,400
January 16, 2026	20.81	20.99	0	21.47	20.76	13,600
January 15, 2026	21.14	21.17	0	22.22	21.03	21,500
January 14, 2026	20.99	21.53	0	21.53	20.97	15,344
January 13, 2026	20.23	21.38	0	21.45	20.18	51,237
January 12, 2026	20.36	20.07	0	20.57	19.61	31,500
January 09, 2026	20.18	20.54	0	20.91	20.15	43,040
January 08, 2026	21.03	19.97	0	21.09	19.75	43,900
January 07, 2026	20.02	21.48	0	21.68	20.02	93,000