Nanobiotix S.A. - ADSs (NBTX)
3.8300
-0.1100 (-2.79%)
NASDAQ · Last Trade: May 20th, 3:16 PM EDT
Historical Prices For Nanobiotix S.A. - ADSs (NBTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 3.86 | 3.98 | 3.86 | 3.94 | 2,009 | 3.94 |
| 5/16/2025 | 3.74 | 3.86 | 3.74 | 3.86 | 7,813 | 3.86 |
| 5/15/2025 | 3.60 | 3.72 | 3.60 | 3.67 | 2,671 | 3.67 |
| 5/14/2025 | 3.83 | 4.04 | 3.77 | 3.88 | 75,735 | 3.88 |
| 5/13/2025 | 3.81 | 3.81 | 3.33 | 3.76 | 10,557 | 3.76 |
| 5/12/2025 | 3.38 | 3.39 | 3.33 | 3.33 | 1,993 | 3.33 |
| 5/09/2025 | 3.48 | 3.48 | 3.39 | 3.41 | 2,166 | 3.41 |
| 5/08/2025 | 3.37 | 3.65 | 3.26 | 3.35 | 13,906 | 3.35 |
| 5/07/2025 | 3.42 | 3.48 | 3.30 | 3.30 | 23,788 | 3.30 |
| 5/06/2025 | 3.46 | 3.93 | 3.30 | 3.39 | 19,432 | 3.39 |
| 5/05/2025 | 3.59 | 3.64 | 3.41 | 3.54 | 9,681 | 3.54 |
| 5/02/2025 | 3.50 | 3.50 | 3.32 | 3.34 | 3,745 | 3.34 |
| 5/01/2025 | 3.41 | 3.59 | 3.31 | 3.31 | 19,712 | 3.31 |
| 4/30/2025 | 3.37 | 3.39 | 3.27 | 3.39 | 22,450 | 3.39 |
| 4/29/2025 | 3.21 | 3.38 | 3.15 | 3.15 | 3,101 | 3.15 |
| 4/28/2025 | 3.16 | 3.24 | 3.16 | 3.19 | 4,841 | 3.19 |
| 4/25/2025 | 3.26 | 3.30 | 3.13 | 3.15 | 5,291 | 3.15 |
| 4/24/2025 | 3.26 | 3.30 | 3.26 | 3.30 | 1,418 | 3.30 |
| 4/23/2025 | 3.37 | 3.37 | 3.29 | 3.29 | 773 | 3.29 |
| 4/21/2025 | 3.29 | 0.00 | 3.29 | 3.23 | 369 | 3.23 |
| 4/17/2025 | 3.39 | 3.55 | 3.29 | 3.29 | 2,637 | 3.29 |
| 4/16/2025 | 3.31 | 3.31 | 3.28 | 3.28 | 1,426 | 3.28 |
| 4/15/2025 | 3.39 | 3.53 | 3.30 | 3.41 | 13,219 | 3.41 |
| 4/14/2025 | 3.38 | 3.38 | 3.33 | 3.33 | 1,122 | 3.33 |
| 4/11/2025 | 3.25 | 3.33 | 3.21 | 3.33 | 1,273 | 3.33 |
| 4/10/2025 | 3.25 | 3.25 | 3.18 | 3.18 | 802 | 3.18 |
| 4/09/2025 | 3.10 | 3.30 | 2.99 | 3.17 | 105,957 | 3.17 |
| 4/08/2025 | 3.26 | 3.26 | 3.01 | 3.02 | 15,583 | 3.02 |
| 4/07/2025 | 3.16 | 3.36 | 3.15 | 3.17 | 7,545 | 3.17 |
| 4/04/2025 | 3.17 | 3.36 | 3.17 | 3.35 | 3,586 | 3.35 |
| 4/03/2025 | 3.31 | 3.56 | 3.30 | 3.38 | 8,793 | 3.38 |
| 4/02/2025 | 3.35 | 3.45 | 3.35 | 3.40 | 2,662 | 3.40 |
| 4/01/2025 | 3.44 | 3.64 | 3.25 | 3.58 | 13,780 | 3.58 |
| 3/31/2025 | 3.49 | 3.58 | 3.47 | 3.58 | 4,467 | 3.58 |
| 3/28/2025 | 3.57 | 3.61 | 3.56 | 3.61 | 1,137 | 3.61 |
| 3/27/2025 | 3.61 | 3.61 | 3.54 | 3.56 | 2,866 | 3.56 |
| 3/26/2025 | 3.57 | 3.62 | 3.32 | 3.43 | 20,466 | 3.43 |
| 3/25/2025 | 3.61 | 3.77 | 3.57 | 3.58 | 6,744 | 3.58 |
| 3/24/2025 | 3.57 | 3.67 | 3.57 | 3.65 | 7,588 | 3.65 |
| 3/21/2025 | 3.65 | 3.76 | 3.62 | 3.62 | 3,733 | 3.62 |
| 3/20/2025 | 3.93 | 3.93 | 3.68 | 3.77 | 6,848 | 3.77 |
| 3/19/2025 | 3.96 | 4.04 | 3.75 | 3.80 | 20,193 | 3.80 |
| 3/18/2025 | 3.82 | 3.97 | 3.65 | 3.97 | 33,608 | 3.97 |
| 3/17/2025 | 3.31 | 3.48 | 3.23 | 3.35 | 9,274 | 3.35 |
| 3/14/2025 | 3.35 | 3.35 | 3.25 | 3.25 | 388 | 3.25 |
| 3/13/2025 | 3.28 | 3.28 | 3.07 | 3.07 | 2,703 | 3.07 |
| 3/12/2025 | 3.20 | 3.47 | 3.19 | 3.30 | 38,075 | 3.30 |
| 3/11/2025 | 3.36 | 3.38 | 2.95 | 3.08 | 23,726 | 3.08 |
| 3/10/2025 | 3.37 | 3.37 | 3.08 | 3.09 | 16,023 | 3.09 |
| 3/07/2025 | 3.39 | 3.60 | 3.30 | 3.35 | 26,846 | 3.35 |
| 3/06/2025 | 3.41 | 3.58 | 3.19 | 3.38 | 20,052 | 3.38 |
| 3/05/2025 | 3.43 | 3.57 | 3.43 | 3.48 | 2,047 | 3.48 |
| 3/04/2025 | 3.41 | 3.48 | 3.23 | 3.39 | 14,840 | 3.39 |
| 3/03/2025 | 3.61 | 3.72 | 3.48 | 3.54 | 4,354 | 3.54 |
| 2/28/2025 | 3.49 | 3.60 | 3.49 | 3.51 | 4,094 | 3.51 |
| 2/27/2025 | 3.70 | 3.70 | 3.36 | 3.50 | 3,128 | 3.50 |
| 2/26/2025 | 3.66 | 3.66 | 3.66 | 3.66 | 407 | 3.66 |
| 2/25/2025 | 3.80 | 3.85 | 3.80 | 3.80 | 1,538 | 3.80 |
| 2/24/2025 | 3.81 | 3.88 | 3.76 | 3.87 | 2,263 | 3.87 |
| 2/21/2025 | 3.94 | 3.94 | 3.68 | 3.75 | 6,228 | 3.75 |
| 2/20/2025 | 3.72 | 3.95 | 3.70 | 3.95 | 15,676 | 3.95 |