5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
+19.86%
6 MONTH PERFORMANCE
-35.22%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
-44.52%
Nanobiotix S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.44 | $3.44 (0%) | $3.62 | $3.25 | 11,861 | $152.92 M |
| 03/31/2025 | $3.49 | $3.58 (2.58%) | $3.58 | $3.47 | 4,467 | $168.70 M |
| 03/28/2025 | $3.57 | $3.61 (1.12%) | $3.61 | $3.56 | 1,236 | $170.12 M |
| 03/27/2025 | $3.61 | $3.56 (-1.39%) | $3.61 | $3.54 | 2,900 | $167.76 M |
| 03/26/2025 | $3.57 | $3.43 (-3.92%) | $3.62 | $3.32 | 20,500 | $161.64 M |
| 03/25/2025 | $3.61 | $3.58 (-0.83%) | $3.77 | $3.57 | 6,744 | $168.70 M |
| 03/24/2025 | $3.57 | $3.65 (2.24%) | $3.67 | $3.57 | 7,691 | $172.00 M |
| 03/21/2025 | $3.65 | $3.62 (-0.82%) | $3.76 | $3.62 | 3,733 | $170.59 M |
| 03/20/2025 | $3.93 | $3.77 (-4.07%) | $3.93 | $3.68 | 6,848 | $177.66 M |
| 03/19/2025 | $3.96 | $3.80 (-4.04%) | $4.04 | $3.75 | 20,200 | $179.07 M |
| 03/18/2025 | $3.82 | $3.97 (3.93%) | $3.97 | $3.65 | 33,608 | $187.08 M |
| 03/17/2025 | $3.31 | $3.35 (1.21%) | $3.48 | $3.23 | 9,300 | $157.87 M |
| 03/14/2025 | $3.35 | $3.25 (-2.99%) | $3.35 | $3.25 | 400 | $153.15 M |
| 03/13/2025 | $3.28 | $3.07 (-6.4%) | $3.28 | $3.07 | 2,703 | $144.67 M |
| 03/12/2025 | $3.20 | $3.30 (3.12%) | $3.47 | $3.19 | 38,100 | $155.51 M |
| 03/11/2025 | $3.36 | $3.08 (-8.33%) | $3.38 | $2.95 | 23,726 | $145.14 M |
| 03/10/2025 | $3.37 | $3.09 (-8.31%) | $3.37 | $3.08 | 16,023 | $145.61 M |
| 03/07/2025 | $3.39 | $3.35 (-1.18%) | $3.60 | $3.30 | 26,846 | $157.87 M |
| 03/06/2025 | $3.41 | $3.38 (-0.88%) | $3.58 | $3.19 | 20,100 | $159.28 M |
| 03/05/2025 | $3.43 | $3.48 (1.46%) | $3.57 | $3.43 | 2,047 | $163.99 M |
| 03/04/2025 | $3.41 | $3.39 (-0.59%) | $3.48 | $3.23 | 14,939 | $159.75 M |
| 03/03/2025 | $3.61 | $3.54 (-1.94%) | $3.72 | $3.48 | 4,400 | $166.82 M |
| 02/28/2025 | $3.49 | $3.51 (0.57%) | $3.60 | $3.49 | 4,100 | $165.41 M |
| 02/27/2025 | $3.70 | $3.50 (-5.41%) | $3.70 | $3.36 | 3,128 | $164.93 M |
| 02/26/2025 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 407 | $172.47 M |
| 02/25/2025 | $3.80 | $3.80 (0%) | $3.85 | $3.80 | 1,538 | $179.07 M |
| 02/24/2025 | $3.81 | $3.87 (1.57%) | $3.88 | $3.76 | 2,300 | $182.37 M |
| 02/21/2025 | $3.94 | $3.75 (-4.82%) | $3.94 | $3.68 | 6,228 | $176.72 M |
| 02/20/2025 | $3.72 | $3.95 (6.18%) | $3.95 | $3.70 | 15,700 | $186.14 M |
| 02/19/2025 | $3.76 | $3.60 (-4.26%) | $3.80 | $3.60 | 15,000 | $169.65 M |
| 02/18/2025 | $3.80 | $3.95 (3.95%) | $4.00 | $3.75 | 27,400 | $186.14 M |
| 02/14/2025 | $4.16 | $4.03 (-3.12%) | $4.33 | $4.00 | 18,626 | $189.91 M |
| 02/13/2025 | $4.01 | $4.16 (3.74%) | $4.20 | $4.01 | 17,723 | $196.04 M |
| 02/12/2025 | $4.04 | $4.03 (-0.25%) | $4.20 | $4.00 | 7,630 | $189.91 M |
| 02/11/2025 | $3.84 | $4.12 (7.29%) | $4.12 | $3.84 | 6,947 | $194.15 M |
| 02/10/2025 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.82 | 6,417 | $185.67 M |
| 02/07/2025 | $3.95 | $3.96 (0.25%) | $4.00 | $3.81 | 8,418 | $186.61 M |
| 02/06/2025 | $3.54 | $3.52 (-0.56%) | $3.55 | $3.43 | 7,300 | $165.88 M |
| 02/05/2025 | $3.39 | $3.39 (0%) | $3.39 | $3.39 | 1,101 | $159.75 M |
| 02/04/2025 | $3.43 | $3.46 (0.87%) | $3.50 | $3.43 | 1,900 | $163.05 M |
| 02/03/2025 | $3.40 | $3.49 (2.65%) | $3.49 | $3.40 | 2,431 | $164.46 M |
| 01/31/2025 | $3.58 | $3.49 (-2.51%) | $3.64 | $3.49 | 6,500 | $164.46 M |
| 01/30/2025 | $3.51 | $3.55 (1.14%) | $3.56 | $3.51 | 8,174 | $167.29 M |
| 01/29/2025 | $3.45 | $3.46 (0.29%) | $3.47 | $3.38 | 6,100 | $163.05 M |
| 01/28/2025 | $3.44 | $3.37 (-2.03%) | $3.46 | $3.37 | 5,348 | $158.81 M |
| 01/27/2025 | $3.44 | $3.43 (-0.29%) | $3.45 | $3.34 | 2,736 | $161.64 M |
| 01/24/2025 | $3.40 | $3.45 (1.47%) | $3.45 | $3.38 | 7,900 | $162.58 M |
| 01/23/2025 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.19 | 4,800 | $151.27 M |
| 01/22/2025 | $3.21 | $3.21 (0%) | $3.29 | $3.15 | 7,900 | $151.27 M |
| 01/21/2025 | $3.37 | $3.25 (-3.56%) | $3.43 | $3.19 | 24,900 | $153.15 M |
| 01/17/2025 | $3.01 | $3.03 (0.66%) | $3.10 | $3.01 | 6,918 | $142.79 M |
| 01/16/2025 | $2.95 | $2.96 (0.34%) | $3.01 | $2.93 | 9,500 | $139.49 M |
| 01/15/2025 | $2.98 | $2.92 (-2.01%) | $3.01 | $2.92 | 8,000 | $137.60 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
