Nanobiotix (NBTX) Historical Stock Data
5.41 ↓0.09 (-1.64%)
As of April 19, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, NBTX is up 1.02% a day on average. There have been 14 days where Nanobiotix closed green and 16 days where NBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.55 | 5.41 | ↓$0.14 (-2.52%) | 5.20 | 5.55 | 1.57K |
| 2024-04-18 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.31 | 5.54 | 28.36K |
| 2024-04-17 | 5.53 | 5.38 | ↓$0.15 (-2.71%) | 5.13 | 5.62 | 135.15K |
| 2024-04-16 | 5.60 | 5.52 | ↓$0.08 (-1.43%) | 5.50 | 5.78 | 202.60K |
| 2024-04-15 | 5.68 | 5.59 | ↓$0.09 (-1.58%) | 5.45 | 5.99 | 32.49K |
| 2024-04-12 | 5.84 | 6.09 | ↑$0.25 (4.28%) | 5.76 | 6.09 | 280.64K |
| 2024-04-11 | 6.11 | 6.18 | ↑$0.07 (1.15%) | 5.91 | 6.18 | 11.56K |
| 2024-04-10 | 6.16 | 6.40 | ↑$0.24 (3.90%) | 5.89 | 6.40 | 39.53K |
| 2024-04-09 | 6.15 | 6.01 | ↓$0.14 (-2.28%) | 6.01 | 6.21 | 163.09K |
| 2024-04-08 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.11 | 6.39 | 48.58K |
| 2024-04-05 | 6.20 | 6.59 | ↑$0.39 (6.29%) | 6.20 | 6.60 | 176.24K |
| 2024-04-04 | 6.24 | 6.13 | ↓$0.11 (-1.76%) | 6.13 | 6.35 | 21.32K |
| 2024-04-03 | 6.29 | 6.13 | ↓$0.16 (-2.54%) | 6.01 | 6.37 | 226.26K |
| 2024-04-02 | 6.10 | 6.10 | ↑$0.00 (0.00%) | 6.10 | 6.10 | 16.75K |
| 2024-04-01 | 6.39 | 6.20 | ↓$0.19 (-2.97%) | 6.07 | 6.40 | 21.39K |
| 2024-03-28 | 6.21 | 6.50 | ↑$0.29 (4.67%) | 6.11 | 6.50 | 4.49K |
| 2024-03-27 | 6.15 | 6.35 | ↑$0.20 (3.25%) | 6.15 | 6.55 | 50.32K |
| 2024-03-26 | 6.25 | 6.15 | ↓$0.10 (-1.60%) | 6.15 | 6.27 | 51.68K |
| 2024-03-25 | 6.22 | 6.12 | ↓$0.10 (-1.61%) | 6.05 | 6.68 | 9.03K |
| 2024-03-22 | 6.31 | 6.22 | ↓$0.09 (-1.43%) | 6.22 | 6.31 | 1.74K |
| 2024-03-21 | 6.35 | 6.50 | ↑$0.15 (2.36%) | 6.35 | 6.50 | 3.25K |
| 2024-03-20 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.20 | 6.39 | 21.60K |
| 2024-03-19 | 6.21 | 6.21 | ↑$0.00 (0.00%) | 6.21 | 6.51 | 2.88K |
| 2024-03-18 | 6.34 | 6.28 | ↓$0.06 (-0.95%) | 6.21 | 6.51 | 24.29K |
| 2024-03-15 | 6.11 | 6.95 | ↑$0.84 (13.75%) | 6.05 | 7.00 | 47.08K |
| 2024-03-14 | 6.32 | 6.26 | ↓$0.06 (-0.87%) | 6.26 | 6.32 | 1.48K |
| 2024-03-13 | 6.20 | 6.35 | ↑$0.15 (2.42%) | 6.20 | 6.35 | 7.92K |
| 2024-03-12 | 6.42 | 6.70 | ↑$0.28 (4.36%) | 6.21 | 6.78 | 5.11K |
| 2024-03-11 | 6.35 | 6.75 | ↑$0.40 (6.30%) | 6.35 | 6.95 | 3.48K |
| 2024-03-08 | 6.71 | 7.04 | ↑$0.33 (4.92%) | 6.66 | 7.19 | 2.15K |
Create an account or log in to view more rows.
$NBTX love this stock!!!!
$NBTX Of course
$NBTX Momentum is building...
$NBTX I hope I never have to work for anyone again after this
$NBTX it's just a matter of time and patience...
$NBTX what time we going green?
$NBTX This is just getting warmed up.
$NBTX Bullish AF ??
$NBTX the market is selling off
$NBTX has just been halted from trading due to volatility.