Nanobiotix S.A. (NBTX) Charts

$4.55

$0.45 (10.98%)
Last update: 04:00 PM EST
Day's range
$4.42
Day's range
$4.56

5 DAY PERFORMANCE

+10.98%

1 MONTH PERFORMANCE

+28.53%

3 MONTH PERFORMANCE

+30.75%

6 MONTH PERFORMANCE

+61.92%

YEAR-TO-DATE PERFORMANCE

+58.54%

1 YEAR PERFORMANCE

-29.13%

Nanobiotix S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
03/17/2025 $3.31 $3.35 (1.21%) $3.48 $3.23 9.30 K $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 2.70 K $144.67 M
03/12/2025 $3.20 $3.30 (3.12%) $3.47 $3.19 38.10 K $155.51 M
03/11/2025 $3.36 $3.08 (-8.33%) $3.38 $2.95 23.73 K $145.14 M
03/10/2025 $3.37 $3.09 (-8.31%) $3.37 $3.08 16.02 K $145.61 M
03/07/2025 $3.39 $3.35 (-1.18%) $3.60 $3.30 26.85 K $157.87 M
03/06/2025 $3.41 $3.38 (-0.88%) $3.58 $3.19 20.10 K $159.28 M
03/05/2025 $3.43 $3.48 (1.46%) $3.57 $3.43 2.05 K $163.99 M