Nanobiotix (NBTX) Historical Stock Data
22.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTX is down -0.21% a day on average. There have been 13 days where Nanobiotix closed green and 17 days where NBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.42 | 22.65 | ↓$0.77 (-3.29%) | 22.57 | 23.42 | 3.66K |
| 2025-12-23 | 23.50 | 23.21 | ↓$0.29 (-1.23%) | 23.00 | 23.85 | 20.69K |
| 2025-12-22 | 22.83 | 22.88 | ↑$0.05 (0.22%) | 22.25 | 24.01 | 37.50K |
| 2025-12-19 | 21.99 | 22.13 | ↑$0.14 (0.64%) | 21.85 | 22.37 | 37.87K |
| 2025-12-18 | 22.23 | 22.10 | ↓$0.13 (-0.58%) | 21.93 | 22.45 | 19.38K |
| 2025-12-17 | 22.72 | 21.44 | ↓$1.28 (-5.63%) | 21.44 | 22.96 | 58.10K |
| 2025-12-16 | 22.35 | 22.32 | ↓$0.03 (-0.13%) | 22.17 | 22.58 | 15.76K |
| 2025-12-15 | 22.80 | 22.35 | ↓$0.46 (-2.00%) | 22.14 | 22.94 | 13.41K |
| 2025-12-12 | 23.28 | 22.70 | ↓$0.58 (-2.49%) | 22.51 | 23.28 | 29.39K |
| 2025-12-11 | 23.05 | 23.24 | ↑$0.19 (0.82%) | 22.99 | 23.77 | 51.40K |
| 2025-12-10 | 22.55 | 22.54 | ↓$0.01 (-0.04%) | 22.19 | 23.38 | 98.91K |
| 2025-12-09 | 21.05 | 21.27 | ↑$0.22 (1.05%) | 21.03 | 21.53 | 20.43K |
| 2025-12-08 | 21.39 | 21.03 | ↓$0.36 (-1.68%) | 20.83 | 21.51 | 24.61K |
| 2025-12-05 | 21.55 | 21.15 | ↓$0.40 (-1.86%) | 21.04 | 21.86 | 39.77K |
| 2025-12-04 | 21.60 | 21.82 | ↑$0.22 (1.02%) | 21.42 | 22.05 | 27.53K |
| 2025-12-03 | 20.16 | 21.03 | ↑$0.87 (4.32%) | 20.05 | 21.03 | 20.45K |
| 2025-12-02 | 20.80 | 20.49 | ↓$0.31 (-1.49%) | 20.36 | 20.84 | 18.13K |
| 2025-12-01 | 21.10 | 20.49 | ↓$0.61 (-2.89%) | 20.26 | 21.63 | 31.18K |
| 2025-11-28 | 19.88 | 20.69 | ↑$0.81 (4.07%) | 19.78 | 20.69 | 29.25K |
| 2025-11-26 | 19.74 | 20.38 | ↑$0.64 (3.24%) | 19.14 | 20.54 | 158.65K |
| 2025-11-25 | 21.42 | 21.23 | ↓$0.19 (-0.89%) | 20.87 | 21.61 | 68.12K |
| 2025-11-24 | 21.06 | 22.00 | ↑$0.94 (4.46%) | 21.06 | 22.39 | 63.84K |
| 2025-11-21 | 21.21 | 20.93 | ↓$0.28 (-1.32%) | 20.50 | 21.21 | 28.06K |
| 2025-11-20 | 21.21 | 20.38 | ↓$0.83 (-3.91%) | 20.32 | 21.68 | 36.61K |
| 2025-11-19 | 21.66 | 21.66 | ↑$0.00 (0.00%) | 21.29 | 22.25 | 71.72K |
| 2025-11-18 | 21.40 | 21.80 | ↑$0.40 (1.87%) | 21.13 | 21.99 | 52.35K |
| 2025-11-17 | 22.24 | 21.89 | ↓$0.35 (-1.57%) | 21.21 | 23.56 | 95.21K |
| 2025-11-14 | 20.00 | 20.80 | ↑$0.80 (4.00%) | 19.90 | 21.46 | 36.71K |
| 2025-11-13 | 21.10 | 20.27 | ↓$0.83 (-3.93%) | 19.99 | 21.27 | 40.27K |
| 2025-11-12 | 20.98 | 21.58 | ↑$0.60 (2.84%) | 20.60 | 21.60 | 32.54K |
Create an account or log in to view more rows.
$NBTX finally a pullback
$NBTX has just been halted from trading due to volatility.
$NBTX Buying more
$NBTX about to pop IMHO
$NBTX PT?
$NBTX bag holders for life club
$NBTX last chance to load imo
$NBTX do what the markets tells you to do not the other way around
$NBTX I still don’t wanna buy it
$NBTX It’s that TIME!! To Double down!