Nanobiotix S.A. - ADSs (NBTX)

Last Price33.46

Change-1.78 (-5.05%)

NASDAQ · Last Trade: Sep 24th, 6:06 PM EDT

Historical Prices For Nanobiotix S.A. - ADSs (NBTX)

Date Range:

2026-06-24 - 2026-09-24

Date	Open	High	Low	Close	Volume	Adjusted Close
9/23/2026	36.05	36.10	34.73	35.24	126,951	35.24
9/22/2026	34.65	35.80	34.07	35.15	44,015	35.15
9/21/2026	33.57	34.79	33.05	34.50	94,527	34.50
9/18/2026	34.89	35.60	33.01	33.05	149,345	33.05
9/17/2026	34.63	35.96	34.63	35.88	99,773	35.88
9/16/2026	34.64	35.34	33.80	34.40	198,702	34.40
9/15/2026	36.06	36.99	35.25	35.26	135,730	35.26
9/14/2026	36.00	36.88	34.88	35.73	128,502	35.73
9/11/2026	37.00	37.70	36.43	37.01	93,825	37.01
9/10/2026	36.99	38.81	36.62	37.60	200,137	37.60
9/09/2026	35.45	36.72	35.45	36.64	106,465	36.64
9/08/2026	37.94	39.15	37.48	38.19	102,897	38.19
9/04/2026	39.01	40.99	38.43	38.80	119,298	38.80
9/03/2026	41.67	41.73	39.11	40.00	97,038	40.00
9/02/2026	41.40	43.40	40.20	41.67	185,265	41.67
9/01/2026	39.28	41.35	38.59	39.29	91,342	39.29
8/31/2026	41.23	41.41	40.01	40.64	113,699	40.64
8/28/2026	44.55	45.02	40.49	41.23	164,856	41.23
8/27/2026	42.63	46.69	42.49	45.16	347,806	45.16
8/26/2026	41.33	44.50	39.89	44.50	240,406	44.50
8/25/2026	40.13	42.42	40.13	41.51	177,919	41.51
8/24/2026	40.72	40.86	39.22	39.66	223,895	39.66
8/21/2026	43.11	44.85	43.11	43.55	74,312	43.55
8/20/2026	44.46	44.72	42.74	43.68	119,813	43.68
8/19/2026	43.04	45.74	42.65	45.39	131,921	45.39
8/18/2026	40.76	41.90	40.20	41.08	149,470	41.08
8/17/2026	39.65	45.45	39.43	42.05	522,469	42.05
8/14/2026	37.40	38.99	37.17	38.31	238,372	38.31
8/13/2026	38.92	38.98	37.57	38.17	107,009	38.17
8/12/2026	39.41	40.14	38.96	39.44	180,530	39.44
8/11/2026	39.27	40.19	37.77	38.72	112,081	38.72
8/10/2026	38.05	38.05	35.41	36.18	148,762	36.18
8/07/2026	40.00	40.00	37.96	38.22	107,384	38.22
8/06/2026	38.56	39.36	37.18	37.79	128,450	37.79
8/05/2026	40.58	41.15	39.31	39.67	87,887	39.67
8/04/2026	40.26	40.26	38.91	39.52	91,603	39.52
8/03/2026	37.57	39.92	36.67	38.89	152,044	38.89
7/31/2026	40.07	40.07	38.01	38.38	129,987	38.38
7/30/2026	38.22	40.45	38.22	40.16	151,864	40.16
7/29/2026	37.52	38.52	36.90	37.85	176,600	37.85
7/28/2026	38.70	38.70	36.37	37.82	126,739	37.82
7/27/2026	39.93	40.84	39.33	40.18	95,215	40.18
7/24/2026	40.26	40.40	39.12	39.70	103,747	39.70
7/23/2026	39.50	40.63	38.00	39.55	153,060	39.55
7/22/2026	39.24	40.88	38.53	40.38	89,711	40.38
7/21/2026	36.37	39.84	36.37	39.42	131,835	39.42
7/20/2026	38.85	39.19	35.00	35.73	181,561	35.73
7/17/2026	36.16	38.38	36.12	37.79	218,729	37.79
7/16/2026	38.07	38.55	36.18	37.53	144,568	37.53
7/15/2026	40.23	42.00	39.25	39.96	104,558	39.96
7/14/2026	42.07	42.30	40.88	41.64	73,627	41.64
7/13/2026	39.95	40.52	38.74	39.15	106,980	39.15
7/10/2026	41.67	42.53	39.00	40.07	119,852	40.07
7/09/2026	38.89	39.57	38.74	38.95	39,006	38.95
7/08/2026	37.77	39.67	37.77	38.80	62,068	38.80
7/07/2026	40.65	41.30	37.24	38.80	108,271	38.80
7/06/2026	40.49	42.92	39.50	41.10	334,207	41.10
7/02/2026	38.50	39.90	37.49	38.40	94,515	38.40
7/01/2026	37.40	39.90	37.07	39.48	77,294	39.48
6/30/2026	36.91	38.30	36.13	37.70	99,566	37.70
6/29/2026	36.14	36.60	35.26	35.96	109,631	35.96
6/26/2026	34.66	36.50	34.66	35.99	111,963	35.99
6/25/2026	33.42	34.84	33.12	34.43	55,639	34.43