-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
-11.50% -
3 MONTH PERFORMANCE
+1.34% -
6 MONTH PERFORMANCE
-12.95% -
YEAR-TO-DATE PERFORMANCE
-27.06% -
1 YEAR PERFORMANCE
-42.24%
Nanobiotix S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $5.76 | $5.38 (-6.6%) | $5.76 | $5.09 | 6,975 | $228.55 M |
| 09/30/2024 | $5.50 | $5.75 (4.55%) | $5.80 | $5.39 | 19,400 | $244.27 M |
| 09/27/2024 | $5.12 | $5.33 (4.1%) | $5.33 | $5.12 | 940 | $226.43 M |
| 09/26/2024 | $5.09 | $4.95 (-2.75%) | $5.25 | $4.95 | 6,800 | $210.29 M |
| 09/25/2024 | $4.89 | $4.92 (0.61%) | $5.05 | $4.81 | 9,100 | $209.01 M |
| 09/24/2024 | $4.99 | $4.81 (-3.61%) | $5.27 | $4.62 | 34,404 | $204.34 M |
| 09/23/2024 | $5.10 | $4.93 (-3.33%) | $5.19 | $4.88 | 14,400 | $209.44 M |
| 09/20/2024 | $5.10 | $5.11 (0.2%) | $5.55 | $4.99 | 49,565 | $217.08 M |
| 09/19/2024 | $5.12 | $5.32 (3.91%) | $5.47 | $5.05 | 33,900 | $226.00 M |
| 09/18/2024 | $4.95 | $4.93 (-0.4%) | $5.08 | $4.93 | 6,700 | $209.44 M |
| 09/17/2024 | $4.88 | $5.00 (2.46%) | $5.13 | $4.88 | 16,700 | $212.41 M |
| 09/16/2024 | $5.00 | $4.93 (-1.4%) | $5.13 | $4.87 | 13,300 | $209.44 M |
| 09/13/2024 | $5.03 | $4.95 (-1.59%) | $5.04 | $4.86 | 8,505 | $210.29 M |
| 09/12/2024 | $5.19 | $5.07 (-2.31%) | $5.20 | $5.07 | 1,200 | $215.38 M |
| 09/11/2024 | $5.17 | $5.08 (-1.74%) | $5.28 | $5.07 | 9,700 | $215.81 M |
| 09/10/2024 | $5.63 | $5.05 (-10.3%) | $5.63 | $5.05 | 13,100 | $214.53 M |
| 09/09/2024 | $5.67 | $5.12 (-9.7%) | $5.67 | $5.03 | 3,146 | $217.51 M |
| 09/06/2024 | $5.11 | $5.30 (3.72%) | $5.37 | $5.04 | 8,100 | $225.15 M |
| 09/05/2024 | $5.33 | $5.36 (0.56%) | $5.76 | $5.19 | 3,300 | $227.70 M |
| 09/04/2024 | $5.41 | $5.51 (1.85%) | $5.60 | $5.16 | 10,000 | $234.08 M |
| 09/03/2024 | $5.95 | $5.27 (-11.43%) | $5.95 | $5.11 | 14,000 | $223.88 M |
| 08/30/2024 | $5.67 | $6.00 (5.82%) | $6.00 | $5.67 | 1,237 | $254.89 M |
| 08/29/2024 | $5.47 | $5.63 (2.93%) | $5.63 | $5.12 | 5,000 | $239.17 M |
| 08/28/2024 | $5.50 | $5.80 (5.45%) | $5.81 | $5.50 | 25,267 | $246.40 M |
| 08/27/2024 | $5.25 | $5.13 (-2.29%) | $5.31 | $5.05 | 4,828 | $217.93 M |
| 08/26/2024 | $5.30 | $5.29 (-0.19%) | $5.30 | $5.29 | 900 | $224.73 M |
| 08/23/2024 | $4.85 | $5.28 (8.87%) | $5.30 | $4.85 | 1,640 | $224.30 M |
| 08/22/2024 | $4.80 | $4.93 (2.71%) | $4.93 | $4.80 | 2,218 | $209.44 M |
| 08/21/2024 | $4.93 | $4.75 (-3.65%) | $5.05 | $4.75 | 8,924 | $201.79 M |
| 08/20/2024 | $4.99 | $4.77 (-4.41%) | $5.03 | $4.70 | 53,500 | $202.64 M |
| 08/19/2024 | $4.97 | $4.91 (-1.21%) | $4.97 | $4.91 | 1,200 | $208.59 M |
| 08/16/2024 | $5.01 | $4.95 (-1.2%) | $5.01 | $4.95 | 700 | $210.29 M |
| 08/15/2024 | $4.94 | $4.85 (-1.82%) | $5.05 | $4.60 | 7,000 | $206.04 M |
| 08/14/2024 | $4.88 | $4.81 (-1.43%) | $4.94 | $4.75 | 4,026 | $204.34 M |
| 08/13/2024 | $4.70 | $4.81 (2.34%) | $4.91 | $4.70 | 5,823 | $204.34 M |
| 08/12/2024 | $4.86 | $4.81 (-1.03%) | $4.86 | $4.81 | 1,710 | $204.34 M |
| 08/09/2024 | $4.72 | $4.88 (3.39%) | $5.15 | $4.72 | 3,400 | $207.31 M |
| 08/08/2024 | $4.80 | $4.74 (-1.25%) | $4.91 | $4.54 | 7,300 | $201.36 M |
| 08/07/2024 | $5.00 | $4.68 (-6.4%) | $5.15 | $4.68 | 7,400 | $198.82 M |
| 08/06/2024 | $4.81 | $5.05 (4.99%) | $5.05 | $4.75 | 60,610 | $214.53 M |
| 08/05/2024 | $5.20 | $5.09 (-2.12%) | $5.20 | $4.58 | 9,400 | $216.23 M |
| 08/02/2024 | $5.64 | $5.24 (-7.09%) | $5.64 | $5.10 | 29,400 | $222.61 M |
| 08/01/2024 | $5.56 | $5.56 (0%) | $5.56 | $5.56 | 400 | $236.20 M |
| 07/31/2024 | $5.57 | $5.42 (-2.69%) | $5.74 | $5.41 | 5,000 | $230.25 M |
| 07/30/2024 | $5.58 | $5.48 (-1.79%) | $5.58 | $5.48 | 813 | $232.80 M |
| 07/29/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 500 | |
| 07/26/2024 | $5.16 | $5.16 (0%) | $5.16 | $5.16 | 300 | |
| 07/25/2024 | $5.25 | $5.16 (-1.71%) | $5.25 | $5.16 | 911 | $219.21 M |
| 07/24/2024 | $5.35 | $5.33 (-0.37%) | $5.41 | $5.33 | 2,300 | $226.43 M |
| 07/23/2024 | $5.45 | $5.35 (-1.83%) | $5.45 | $5.34 | 1,247 | $227.28 M |
| 07/22/2024 | $5.45 | $5.56 (2.02%) | $5.56 | $5.45 | 821 | $236.20 M |
| 07/19/2024 | $5.47 | $5.40 (-1.28%) | $5.47 | $5.40 | 1,111 | $229.40 M |
| 07/18/2024 | $5.55 | $5.55 (0%) | $5.55 | $5.55 | 605 | $235.77 M |
| 07/17/2024 | $5.54 | $5.42 (-2.17%) | $5.55 | $5.41 | 1,918 | $230.25 M |
| 07/16/2024 | $5.25 | $5.54 (5.52%) | $5.54 | $5.25 | 2,123 | $235.35 M |
| 07/15/2024 | $5.69 | $5.47 (-3.87%) | $5.69 | $5.47 | 1,440 | $232.38 M |
| 07/12/2024 | $5.75 | $5.68 (-1.22%) | $5.97 | $5.61 | 16,868 | $241.30 M |
| 07/11/2024 | $5.58 | $5.67 (1.61%) | $5.71 | $5.58 | 12,987 | $240.87 M |
| 07/10/2024 | $5.39 | $5.40 (0.19%) | $5.40 | $5.39 | 828 | $229.40 M |
| 07/09/2024 | $5.42 | $5.26 (-2.95%) | $5.50 | $5.26 | 4,193 | $223.46 M |
| 07/08/2024 | $5.32 | $5.30 (-0.38%) | $5.41 | $5.29 | 1,852 | $225.15 M |
| 07/05/2024 | $5.32 | $5.46 (2.63%) | $5.46 | $5.32 | 846 | $231.95 M |
| 07/03/2024 | $5.31 | $5.40 (1.69%) | $5.56 | $5.31 | 3,200 | $229.40 M |
| 07/02/2024 | $5.24 | $5.24 (0%) | $5.24 | $5.24 | 719 | $222.61 M |