Nanobiotix (NBTX) Historical Stock Data
21.82 ↑0.79 (3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTX is down -0.17% a day on average. There have been 17 days where Nanobiotix closed green and 13 days where NBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 20.33 | 20.92 | ↑$0.59 (2.90%) | 20.07 | 21.13 | 38.46K |
| 2025-11-10 | 21.61 | 22.17 | ↑$0.56 (2.59%) | 21.61 | 22.96 | 81.75K |
| 2025-11-07 | 19.80 | 19.87 | ↑$0.07 (0.35%) | 19.03 | 20.11 | 78.48K |
| 2025-11-06 | 20.41 | 19.67 | ↓$0.74 (-3.63%) | 19.40 | 20.71 | 56.12K |
| 2025-11-05 | 19.12 | 19.76 | ↑$0.64 (3.35%) | 19.05 | 20.51 | 35.81K |
| 2025-11-04 | 18.77 | 19.33 | ↑$0.56 (2.98%) | 18.58 | 20.26 | 146.60K |
| 2025-11-03 | 19.19 | 17.70 | ↓$1.49 (-7.76%) | 17.42 | 19.21 | 49.06K |
| 2025-10-31 | 20.45 | 20.87 | ↑$0.42 (2.05%) | 20.00 | 20.97 | 178.13K |
| 2025-10-30 | 17.69 | 18.44 | ↑$0.75 (4.24%) | 17.37 | 19.13 | 94.44K |
| 2025-10-29 | 18.75 | 17.99 | ↓$0.76 (-4.05%) | 17.74 | 19.10 | 104.92K |
| 2025-10-28 | 18.10 | 17.63 | ↓$0.47 (-2.60%) | 17.38 | 18.29 | 232.46K |
| 2025-10-27 | 16.98 | 15.08 | ↓$1.90 (-11.19%) | 14.78 | 17.07 | 176.16K |
| 2025-10-24 | 19.15 | 19.20 | ↑$0.05 (0.26%) | 18.08 | 19.37 | 176.92K |
| 2025-10-23 | 20.20 | 19.28 | ↓$0.92 (-4.55%) | 18.93 | 20.92 | 161.32K |
Create an account or log in to view more rows.
$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!
$NBTX buy more doomers!!!