• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $296.98
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.54
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.28
Nanobiotix S.A. (NBTX) Charts

Nanobiotix S.A. (NBTX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.94

-$0.13

(-2.56%)

Day's range
$4.86
Day's range
$5.04
  • 5 DAY PERFORMANCE

    -2.18%
  • 1 MONTH PERFORMANCE

    +1.86%
  • 3 MONTH PERFORMANCE

    +7.39%
  • 6 MONTH PERFORMANCE

    -28.92%
  • YEAR-TO-DATE PERFORMANCE

    -32.14%
  • 1 YEAR PERFORMANCE

    -47.54%

Nanobiotix S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
07/01/2024 $5.22 $5.35   (2.49%) $5.38 $5.05 5,598 $227.28 M
06/28/2024 $5.51 $5.00   (-9.26%) $5.51 $4.91 10,562 $212.41 M
06/27/2024 $5.40 $5.60   (3.7%) $5.68 $5.40 7,670 $237.90 M
06/26/2024 $5.31 $5.40   (1.69%) $5.48 $5.19 16,839 $229.40 M
06/25/2024 $4.40 $4.88   (10.91%) $5.00 $4.40 33,756 $207.31 M
06/24/2024 $4.29 $4.36   (1.63%) $4.36 $4.14 10,792 $185.22 M
06/21/2024 $4.30 $4.16   (-3.26%) $4.47 $4.16 19,591 $176.72 M
06/20/2024 $4.46 $4.21   (-5.61%) $4.53 $4.21 7,893 $178.85 M
06/18/2024 $4.52 $4.54   (0.44%) $4.71 $4.41 9,539 $192.87 M
06/17/2024 $4.64 $4.83   (4.09%) $4.86 $4.63 11,549 $205.19 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.