Nanobiotix (NBTX) Historical Prices

127 Followers

Time Period

Events

NBTX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.45	33.10	31.30	32.95	32.95	+0.24%	63,895	0.41
Nov 10, 2026	32.25	33.21	32.11	32.87	32.87	+7.31%	49,714	0.32
Nov 09, 2026	30.86	33.06	29.82	32.03	32.03	+4.57%	171,486	1.09
Nov 06, 2026	29.16	30.83	29.16	30.63	30.63	+2.03%	136,239	0.86
Nov 05, 2026	30.49	30.75	29.25	30.02	30.02	+1.08%	567,082	3.76
Nov 04, 2026	29.65	30.56	29.14	29.70	29.70	+3.99%	229,537	1.54
Nov 03, 2026	28.41	29.55	27.91	28.56	28.56	+1.60%	167,789	1.13
Nov 02, 2026	30.39	30.46	27.49	28.11	28.11	-10.39%	119,200	0.81
Oct 30, 2026	32.50	33.44	31.10	31.37	31.37	-7.19%	235,682	1.62
Oct 29, 2026	32.35	34.11	32.35	33.80	33.80	-0.53%	85,569	0.58
Oct 28, 2026	33.53	34.70	33.36	33.98	33.98	-1.59%	66,234	0.45
Oct 27, 2026	33.13	34.77	32.32	34.53	34.53	+9.51%	130,003	0.88
Oct 26, 2026	30.93	32.00	30.70	31.53	31.53	+7.39%	129,716	0.87
Oct 23, 2026	29.13	29.54	28.36	29.36	29.36	+0.58%	69,408	0.46
Oct 22, 2026	26.74	29.92	26.74	29.19	29.19	+13.01%	216,510	1.47
Oct 21, 2026	25.69	27.50	25.69	25.83	25.83	+7.00%	165,344	1.13
Oct 20, 2026	21.45	24.51	21.45	24.14	24.14	+14.52%	137,904	0.94
Oct 19, 2026	20.89	21.93	20.70	21.08	21.08	-1.03%	44,752	0.30
Oct 16, 2026	22.19	22.19	21.27	21.30	21.30	-4.18%	77,771	0.52
Oct 15, 2026	21.89	22.92	21.55	22.23	22.23	+4.46%	116,354	0.78
Oct 14, 2026	21.41	21.92	21.15	21.28	21.28	-0.98%	80,656	0.53
Oct 13, 2026	23.11	23.11	21.22	21.49	21.49	-8.16%	231,305	1.54
Oct 12, 2026	23.72	23.81	22.80	23.40	23.40	-1.18%	173,276	1.16
Oct 09, 2026	23.51	24.50	23.33	23.68	23.68	+3.41%	93,498	0.63
Oct 08, 2026	23.59	23.67	22.48	22.90	22.90	-6.99%	116,619	0.78
Oct 07, 2026	24.68	25.12	24.31	24.62	24.62	-2.42%	142,649	0.96
Oct 06, 2026	25.69	25.69	24.16	25.23	25.23	+0.52%	156,300	1.07
Oct 05, 2026	25.77	25.97	24.24	25.10	25.10	-2.52%	194,235	1.34
Oct 02, 2026	27.39	27.43	25.23	25.75	25.75	-7.71%	255,769	1.80
Oct 01, 2026	29.99	30.36	27.28	27.90	27.90	-10.46%	192,407	1.34
Sep 30, 2026	31.73	32.90	31.16	31.16	31.16	-1.08%	311,374	2.25
Sep 29, 2026	32.47	32.47	31.07	31.50	31.50	-3.37%	163,482	1.19
Sep 28, 2026	32.47	34.00	31.69	32.60	32.60	-2.13%	49,384	0.36
Sep 25, 2026	32.57	34.06	32.25	33.31	33.31	-0.45%	124,579	0.91
Sep 24, 2026	33.45	34.65	31.57	33.46	33.46	-5.05%	203,165	1.50
Sep 23, 2026	36.05	36.10	34.73	35.24	35.24	+0.26%	126,952	0.94
Sep 22, 2026	34.65	35.80	34.07	35.15	35.15	+1.88%	44,017	0.32
Sep 21, 2026	33.57	34.79	33.05	34.50	34.50	+4.39%	94,529	0.70
Sep 18, 2026	34.89	35.60	33.01	33.05	33.05	-7.89%	149,344	1.10
Sep 17, 2026	34.63	35.96	34.63	35.88	35.88	+4.30%	99,772	0.74
Sep 16, 2026	34.64	35.34	33.80	34.40	34.40	-2.44%	198,703	1.50
Sep 15, 2026	36.06	37.00	35.25	35.26	35.26	-1.32%	135,746	1.03
Sep 14, 2026	36.00	36.89	34.89	35.73	35.73	-3.46%	128,508	0.98
Sep 11, 2026	37.00	37.70	36.43	37.01	37.01	-1.57%	93,824	0.71
Sep 10, 2026	36.99	38.81	36.62	37.60	37.60	+2.62%	200,143	1.55
Sep 09, 2026	35.45	36.72	35.45	36.64	36.64	-4.06%	106,467	0.82
Sep 08, 2026	37.94	39.15	37.48	38.19	38.19	-1.57%	102,897	0.80
Sep 07, 2026	39.01	40.99	38.43	38.80	38.80	0.00%	0	0.00
Sep 04, 2026	39.01	40.99	38.43	38.80	38.80	-3.00%	119,297	0.92
Sep 03, 2026	41.67	41.73	39.11	40.00	40.00	-4.01%	97,037	0.76

Nanobiotix historical prices

Nanobiotix (NBTX) Historical Prices

Become an Expert with TipRanks Premium