5 DAY PERFORMANCE
-20.97%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
+6.30%
6 MONTH PERFORMANCE
+19.89%
YEAR-TO-DATE PERFORMANCE
+47.04%
1 YEAR PERFORMANCE
-7.05%
Nanobiotix S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $4.50 | $4.29 (-4.71%) | $4.50 | $4.21 | 3.45 K | $216.77 M |
| 06/17/2025 | $4.99 | $4.60 (-7.82%) | $4.99 | $4.53 | 2.84 K | $216.77 M |
| 06/16/2025 | $5.26 | $4.99 (-5.13%) | $5.39 | $4.96 | 10.40 K | $235.15 M |
| 06/13/2025 | $5.54 | $5.34 (-3.61%) | $5.54 | $5.03 | 11.93 K | $251.64 M |
| 06/12/2025 | $5.26 | $5.76 (9.51%) | $5.76 | $5.26 | 52.10 K | $271.43 M |
| 06/11/2025 | $4.94 | $5.08 (2.83%) | $5.14 | $4.94 | 11.50 K | $239.39 M |
| 06/10/2025 | $4.75 | $4.85 (2.11%) | $4.89 | $4.75 | 3.10 K | $228.55 M |
| 06/09/2025 | $4.85 | $4.68 (-3.51%) | $4.85 | $4.68 | 1.23 K | $220.54 M |
| 06/06/2025 | $4.70 | $4.71 (0.21%) | $4.77 | $4.69 | 8.06 K | $221.95 M |
| 06/05/2025 | $4.65 | $4.59 (-1.29%) | $4.83 | $4.57 | 5.40 K | $216.30 M |
| 06/04/2025 | $4.43 | $4.55 (2.71%) | $4.56 | $4.42 | 12.76 K | $214.41 M |
| 06/03/2025 | $4.14 | $4.10 (-0.97%) | $4.17 | $4.10 | 1.20 K | $193.21 M |
| 06/02/2025 | $4.20 | $4.10 (-2.38%) | $4.20 | $4.10 | 7.80 K | $193.21 M |
| 05/30/2025 | $4.17 | $4.10 (-1.68%) | $4.18 | $4.06 | 6.64 K | $193.21 M |
| 05/29/2025 | $4.11 | $4.13 (0.49%) | $4.20 | $4.11 | 15.67 K | $194.62 M |
| 05/28/2025 | $4.08 | $4.02 (-1.47%) | $4.09 | $4.02 | 15.30 K | $189.44 M |
| 05/27/2025 | $3.89 | $3.81 (-2.06%) | $4.06 | $3.81 | 5.30 K | $179.54 M |
| 05/23/2025 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 64 | $172.47 M |
| 05/22/2025 | $3.88 | $3.66 (-5.67%) | $3.88 | $3.66 | 3.61 K | $172.47 M |
| 05/21/2025 | $3.77 | $3.64 (-3.45%) | $3.83 | $3.64 | 5.82 K | $171.53 M |
| 05/20/2025 | $3.95 | $3.83 (-3.04%) | $3.95 | $3.83 | 3.92 K | $180.49 M |
| 05/19/2025 | $3.86 | $3.95 (2.33%) | $3.98 | $3.86 | 2.01 K | $186.14 M |
| 05/16/2025 | $3.74 | $3.86 (3.21%) | $3.86 | $3.74 | 7.81 K | $181.90 M |
| 05/15/2025 | $3.60 | $3.67 (1.94%) | $3.72 | $3.60 | 2.70 K | $172.95 M |
| 05/14/2025 | $3.83 | $3.88 (1.31%) | $4.04 | $3.77 | 75.74 K | $182.84 M |
| 05/13/2025 | $3.81 | $3.76 (-1.31%) | $3.81 | $3.33 | 10.56 K | $177.19 M |
| 05/12/2025 | $3.38 | $3.33 (-1.48%) | $3.39 | $3.33 | 2.00 K | $156.92 M |
| 05/09/2025 | $3.48 | $3.41 (-2.01%) | $3.48 | $3.39 | 2.20 K | $160.69 M |
| 05/08/2025 | $3.37 | $3.35 (-0.59%) | $3.65 | $3.26 | 13.91 K | $157.87 M |
| 05/07/2025 | $3.42 | $3.30 (-3.51%) | $3.48 | $3.30 | 23.80 K | $155.51 M |
| 05/06/2025 | $3.46 | $3.39 (-2.02%) | $3.93 | $3.30 | 20.92 K | $159.75 M |
| 05/05/2025 | $3.59 | $3.54 (-1.39%) | $3.64 | $3.41 | 9.70 K | $166.82 M |
| 05/02/2025 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.32 | 3.75 K | $157.39 M |
| 05/01/2025 | $3.41 | $3.31 (-2.93%) | $3.59 | $3.31 | 19.86 K | $155.98 M |
| 04/30/2025 | $3.37 | $3.39 (0.59%) | $3.39 | $3.27 | 22.50 K | $159.75 M |
| 04/29/2025 | $3.21 | $3.15 (-1.87%) | $3.38 | $3.15 | 3.10 K | $148.44 M |
| 04/28/2025 | $3.16 | $3.19 (0.95%) | $3.24 | $3.16 | 4.84 K | $150.33 M |
| 04/25/2025 | $3.26 | $3.15 (-3.37%) | $3.30 | $3.13 | 5.30 K | $148.44 M |
| 04/24/2025 | $3.26 | $3.30 (1.23%) | $3.30 | $3.26 | 1.42 K | $155.51 M |
| 04/23/2025 | $3.37 | $3.29 (-2.37%) | $3.37 | $3.29 | 800 | $155.04 M |
| 04/22/2025 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 0 | $152.21 M |
| 04/21/2025 | $3.12 | $3.23 (3.53%) | $3.36 | $3.12 | 2.50 K | $152.21 M |
| 04/17/2025 | $3.39 | $3.29 (-2.95%) | $3.55 | $3.29 | 2.64 K | $155.04 M |
| 04/16/2025 | $3.31 | $3.28 (-0.91%) | $3.31 | $3.28 | 1.43 K | $154.57 M |
| 04/15/2025 | $3.39 | $3.41 (0.59%) | $3.53 | $3.30 | 13.22 K | $160.69 M |
| 04/14/2025 | $3.38 | $3.33 (-1.48%) | $3.38 | $3.33 | 1.12 K | $156.92 M |
| 04/11/2025 | $3.25 | $3.33 (2.46%) | $3.33 | $3.21 | 1.30 K | $156.92 M |
| 04/10/2025 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.18 | 802 | $149.85 M |
| 04/09/2025 | $3.10 | $3.17 (2.26%) | $3.30 | $2.99 | 106.00 K | $149.38 M |
| 04/08/2025 | $3.26 | $3.02 (-7.36%) | $3.26 | $3.01 | 15.60 K | $142.31 M |
| 04/07/2025 | $3.16 | $3.17 (0.32%) | $3.36 | $3.15 | 7.55 K | $149.38 M |
| 04/04/2025 | $3.17 | $3.27 (3.15%) | $3.36 | $3.17 | 5.30 K | $154.10 M |
| 04/03/2025 | $3.31 | $3.38 (2.11%) | $3.56 | $3.30 | 8.80 K | $159.28 M |
| 04/02/2025 | $3.35 | $3.40 (1.49%) | $3.45 | $3.35 | 2.70 K | $160.22 M |
| 04/01/2025 | $3.44 | $3.58 (4.07%) | $3.64 | $3.25 | 13.80 K | $168.70 M |
| 03/31/2025 | $3.49 | $3.58 (2.58%) | $3.58 | $3.47 | 4.50 K | $168.70 M |
| 03/28/2025 | $3.57 | $3.61 (1.12%) | $3.61 | $3.56 | 1.24 K | $170.12 M |
| 03/27/2025 | $3.61 | $3.56 (-1.39%) | $3.61 | $3.54 | 2.90 K | $167.76 M |
| 03/26/2025 | $3.57 | $3.43 (-3.92%) | $3.62 | $3.32 | 20.50 K | $161.64 M |
| 03/25/2025 | $3.61 | $3.58 (-0.83%) | $3.77 | $3.57 | 6.74 K | $168.70 M |
| 03/24/2025 | $3.57 | $3.65 (2.24%) | $3.67 | $3.57 | 7.69 K | $172.00 M |
| 03/21/2025 | $3.65 | $3.62 (-0.82%) | $3.76 | $3.62 | 3.73 K | $170.59 M |
| 03/20/2025 | $3.93 | $3.77 (-4.07%) | $3.93 | $3.68 | 6.85 K | $177.66 M |
| 03/19/2025 | $3.96 | $3.80 (-4.04%) | $4.04 | $3.75 | 20.20 K | $179.07 M |
| 03/18/2025 | $3.82 | $3.97 (3.93%) | $3.97 | $3.65 | 33.61 K | $187.08 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.
