5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
-41.55%
6 MONTH PERFORMANCE
-49.47%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-63.44%
Nanobiotix S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.01 | $2.87 (-4.65%) | $3.01 | $2.85 | 72,299 | $135.25 M |
| 01/13/2025 | $3.07 | $2.90 (-5.54%) | $3.07 | $2.87 | 29,137 | $136.66 M |
| 01/10/2025 | $2.93 | $2.83 (-3.41%) | $3.03 | $2.82 | 44,226 | $133.36 M |
| 01/08/2025 | $3.01 | $2.86 (-4.98%) | $3.01 | $2.86 | 38,500 | $134.77 M |
| 01/07/2025 | $3.06 | $2.95 (-3.59%) | $3.08 | $2.95 | 40,500 | $139.02 M |
| 01/06/2025 | $3.16 | $2.99 (-5.38%) | $3.19 | $2.93 | 49,600 | $140.90 M |
| 01/03/2025 | $2.99 | $3.00 (0.33%) | $3.09 | $2.97 | 33,400 | $141.37 M |
| 01/02/2025 | $3.11 | $2.90 (-6.75%) | $3.11 | $2.90 | 19,000 | $136.66 M |
| 12/31/2024 | $3.02 | $2.87 (-4.97%) | $3.12 | $2.87 | 22,204 | $135.25 M |
| 12/30/2024 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.97 | 28,300 | $140.90 M |
| 12/27/2024 | $3.16 | $3.00 (-5.06%) | $3.28 | $3.00 | 52,215 | $141.37 M |
| 12/26/2024 | $3.10 | $2.98 (-3.87%) | $3.10 | $2.93 | 17,200 | $140.43 M |
| 12/24/2024 | $2.92 | $2.94 (0.68%) | $3.30 | $2.89 | 27,438 | $138.54 M |
| 12/23/2024 | $3.19 | $2.98 (-6.58%) | $3.21 | $2.98 | 47,500 | $140.43 M |
| 12/20/2024 | $3.39 | $3.10 (-8.55%) | $3.39 | $3.10 | 219,334 | $146.08 M |
| 12/19/2024 | $3.66 | $3.28 (-10.38%) | $3.66 | $3.18 | 55,700 | $154.57 M |
| 12/18/2024 | $3.53 | $3.52 (-0.28%) | $3.66 | $3.38 | 18,802 | $165.88 M |
| 12/17/2024 | $3.60 | $3.54 (-1.67%) | $3.69 | $3.50 | 33,500 | $166.82 M |
| 12/16/2024 | $3.49 | $3.49 (0%) | $3.49 | $3.32 | 16,920 | $164.46 M |
| 12/13/2024 | $3.52 | $3.33 (-5.4%) | $3.52 | $3.29 | 44,402 | $156.92 M |
| 12/12/2024 | $3.63 | $3.28 (-9.64%) | $3.63 | $3.28 | 48,321 | $154.57 M |
| 12/11/2024 | $3.47 | $3.40 (-2.02%) | $3.58 | $3.32 | 80,721 | $160.22 M |
| 12/10/2024 | $3.41 | $3.29 (-3.52%) | $3.57 | $3.16 | 260,822 | $155.04 M |
| 12/09/2024 | $3.42 | $3.00 (-12.28%) | $3.42 | $2.97 | 378,100 | $141.37 M |
| 12/06/2024 | $3.03 | $3.00 (-0.99%) | $3.34 | $2.98 | 29,606 | $141.37 M |
| 12/05/2024 | $2.92 | $2.81 (-3.77%) | $2.96 | $2.76 | 42,119 | $132.42 M |
| 12/04/2024 | $2.90 | $2.89 (-0.34%) | $3.03 | $2.89 | 2,731 | $136.19 M |
| 12/03/2024 | $3.01 | $2.90 (-3.65%) | $3.07 | $2.90 | 9,917 | $136.66 M |
| 12/02/2024 | $3.11 | $3.14 (0.96%) | $3.21 | $3.03 | 16,732 | $147.97 M |
| 11/29/2024 | $3.36 | $3.23 (-3.87%) | $3.36 | $3.18 | 4,517 | $152.21 M |
| 11/27/2024 | $3.34 | $3.35 (0.3%) | $3.45 | $3.25 | 4,633 | $157.87 M |
| 11/26/2024 | $3.41 | $3.47 (1.76%) | $3.47 | $3.30 | 6,700 | $163.52 M |
| 11/25/2024 | $3.85 | $3.50 (-9.09%) | $3.85 | $3.46 | 13,109 | $164.93 M |
| 11/22/2024 | $3.70 | $3.79 (2.43%) | $3.91 | $3.60 | 6,200 | $178.60 M |
| 11/21/2024 | $4.00 | $3.83 (-4.25%) | $4.00 | $3.77 | 5,500 | $180.49 M |
| 11/20/2024 | $3.78 | $4.07 (7.67%) | $4.11 | $3.57 | 14,836 | $191.80 M |
| 11/19/2024 | $3.66 | $3.78 (3.28%) | $3.94 | $3.66 | 16,427 | $178.13 M |
| 11/18/2024 | $4.02 | $3.80 (-5.47%) | $4.20 | $3.80 | 1,545 | $179.07 M |
| 11/15/2024 | $3.92 | $3.93 (0.26%) | $4.01 | $3.89 | 3,500 | $185.20 M |
| 11/14/2024 | $4.18 | $4.05 (-3.11%) | $4.23 | $4.04 | 9,108 | $190.85 M |
| 11/13/2024 | $3.95 | $3.91 (-1.01%) | $4.04 | $3.83 | 9,927 | $184.26 M |
| 11/12/2024 | $4.07 | $4.03 (-0.98%) | $4.07 | $3.95 | 5,145 | $189.91 M |
| 11/11/2024 | $4.22 | $4.05 (-4.03%) | $4.55 | $4.04 | 11,200 | $190.85 M |
| 11/08/2024 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.20 | 2,419 | $197.92 M |
| 11/07/2024 | $4.09 | $4.30 (5.13%) | $4.44 | $4.09 | 14,513 | $202.63 M |
| 11/06/2024 | $4.22 | $4.14 (-1.9%) | $4.41 | $4.07 | 18,423 | $195.09 M |
| 11/05/2024 | $4.19 | $4.36 (4.06%) | $4.36 | $4.19 | 10,235 | $205.46 M |
| 11/04/2024 | $4.50 | $4.21 (-6.44%) | $4.50 | $4.21 | 2,028 | $198.39 M |
| 11/01/2024 | $4.26 | $4.40 (3.29%) | $4.40 | $4.24 | 7,300 | $207.35 M |
| 10/31/2024 | $4.52 | $4.16 (-7.96%) | $4.52 | $4.16 | 7,200 | $196.04 M |
| 10/30/2024 | $4.70 | $4.37 (-7.02%) | $4.70 | $4.26 | 5,708 | $205.93 M |
| 10/29/2024 | $4.71 | $4.68 (-0.64%) | $4.71 | $4.68 | 1,114 | $220.54 M |
| 10/28/2024 | $4.60 | $4.50 (-2.17%) | $4.67 | $4.49 | 8,000 | $212.06 M |
| 10/25/2024 | $4.72 | $4.59 (-2.75%) | $4.73 | $4.58 | 15,321 | $216.30 M |
| 10/24/2024 | $4.70 | $4.75 (1.06%) | $4.88 | $4.70 | 11,602 | $223.84 M |
| 10/23/2024 | $5.00 | $4.96 (-0.8%) | $5.07 | $4.96 | 5,100 | $233.74 M |
| 10/22/2024 | $4.87 | $5.07 (4.11%) | $5.07 | $4.87 | 1,700 | $238.92 M |
| 10/21/2024 | $4.85 | $4.81 (-0.82%) | $4.86 | $4.81 | 2,128 | $226.67 M |
| 10/18/2024 | $4.79 | $4.73 (-1.25%) | $4.83 | $4.72 | 2,649 | $222.90 M |
| 10/17/2024 | $4.68 | $4.71 (0.64%) | $5.00 | $4.68 | 2,530 | $221.95 M |
| 10/16/2024 | $4.88 | $4.88 (0%) | $4.88 | $4.88 | 513 | $229.97 M |
| 10/15/2024 | $4.85 | $4.86 (0.21%) | $4.86 | $4.69 | 4,600 | $229.02 M |
| 10/14/2024 | $4.96 | $4.91 (-1.01%) | $4.96 | $4.74 | 10,142 | $231.38 M |