Nanobiotix (NBTX) Historical Stock Data
3.10 ↓0.18 (-5.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTX is down -2.68% a day on average. There have been 8 days where Nanobiotix closed green and 22 days where NBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.39 | 3.10 | ↓$0.29 (-8.55%) | 3.10 | 3.39 | 219.33K |
| 2024-12-19 | 3.66 | 3.28 | ↓$0.38 (-10.38%) | 3.18 | 3.66 | 55.69K |
| 2024-12-18 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.38 | 3.66 | 18.79K |
| 2024-12-17 | 3.60 | 3.54 | ↓$0.06 (-1.67%) | 3.50 | 3.69 | 33.46K |
| 2024-12-16 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.32 | 3.49 | 16.92K |
| 2024-12-13 | 3.52 | 3.33 | ↓$0.19 (-5.40%) | 3.29 | 3.52 | 44.40K |
| 2024-12-12 | 3.63 | 3.28 | ↓$0.35 (-9.64%) | 3.28 | 3.63 | 48.32K |
| 2024-12-11 | 3.47 | 3.40 | ↓$0.07 (-2.02%) | 3.32 | 3.58 | 80.72K |
| 2024-12-10 | 3.41 | 3.29 | ↓$0.12 (-3.52%) | 3.16 | 3.57 | 260.12K |
| 2024-12-09 | 3.42 | 3.00 | ↓$0.42 (-12.28%) | 2.97 | 3.42 | 375.92K |
| 2024-12-06 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.98 | 3.34 | 29.61K |
| 2024-12-05 | 2.92 | 2.81 | ↓$0.11 (-3.77%) | 2.76 | 2.96 | 42.12K |
| 2024-12-04 | 2.90 | 2.89 | ↓$0.01 (-0.34%) | 2.89 | 3.03 | 2.73K |
| 2024-12-03 | 3.01 | 2.90 | ↓$0.11 (-3.65%) | 2.90 | 3.07 | 9.92K |
| 2024-12-02 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.03 | 3.21 | 16.73K |
| 2024-11-29 | 3.36 | 3.23 | ↓$0.13 (-3.87%) | 3.18 | 3.36 | 4.52K |
| 2024-11-27 | 3.34 | 3.35 | ↑$0.02 (0.45%) | 3.25 | 3.45 | 4.63K |
| 2024-11-26 | 3.41 | 3.47 | ↑$0.06 (1.76%) | 3.30 | 3.47 | 6.66K |
| 2024-11-25 | 3.85 | 3.50 | ↓$0.35 (-9.09%) | 3.46 | 3.85 | 13.11K |
| 2024-11-22 | 3.70 | 3.79 | ↑$0.09 (2.39%) | 3.60 | 3.91 | 6.17K |
| 2024-11-21 | 4.00 | 3.83 | ↓$0.17 (-4.35%) | 3.77 | 4.00 | 5.47K |
| 2024-11-20 | 3.78 | 4.07 | ↑$0.29 (7.63%) | 3.57 | 4.11 | 14.84K |
| 2024-11-19 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.66 | 3.94 | 16.43K |
| 2024-11-18 | 4.02 | 3.80 | ↓$0.22 (-5.47%) | 3.80 | 4.20 | 1.55K |
| 2024-11-15 | 3.92 | 3.93 | ↑$0.01 (0.26%) | 3.89 | 4.02 | 3.47K |
| 2024-11-14 | 4.18 | 4.05 | ↓$0.13 (-3.11%) | 4.04 | 4.23 | 9.11K |
| 2024-11-13 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.83 | 4.04 | 9.93K |
| 2024-11-12 | 4.07 | 4.03 | ↓$0.04 (-0.98%) | 3.95 | 4.07 | 5.15K |
| 2024-11-11 | 4.22 | 4.05 | ↓$0.17 (-4.03%) | 4.04 | 4.55 | 11.15K |
| 2024-11-08 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.20 | 4.32 | 2.42K |
Create an account or log in to view more rows.
$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!!!
$NBTX who here can't stand the CEO?
$NBTX Tendie tickets on discount today!!!
$NBTX day trade is ok to buy here but sell later
$NBTX love this stock!!!!
$NBTX Of course
$NBTX Momentum is building...