Nanobiotix (NBTX) Historical Stock Data
4.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTX is down -0.68% a day on average. There have been 12 days where Nanobiotix closed green and 18 days where NBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.09 | 4.30 | ↑$0.21 (5.13%) | 4.09 | 4.44 | 14.51K |
| 2024-11-06 | 4.22 | 4.14 | ↓$0.08 (-1.90%) | 4.07 | 4.41 | 18.42K |
| 2024-11-05 | 4.19 | 4.36 | ↑$0.17 (4.07%) | 4.19 | 4.36 | 10.24K |
| 2024-11-04 | 4.50 | 4.21 | ↓$0.29 (-6.34%) | 4.21 | 4.50 | 2.03K |
| 2024-11-01 | 4.26 | 4.40 | ↑$0.14 (3.29%) | 4.24 | 4.40 | 7.27K |
| 2024-10-31 | 4.52 | 4.16 | ↓$0.36 (-7.96%) | 4.16 | 4.52 | 7.20K |
| 2024-10-30 | 4.70 | 4.37 | ↓$0.33 (-7.02%) | 4.26 | 4.70 | 5.71K |
| 2024-10-29 | 4.71 | 4.68 | ↓$0.03 (-0.54%) | 4.68 | 4.71 | 1.11K |
| 2024-10-28 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.49 | 4.67 | 7.95K |
| 2024-10-25 | 4.72 | 4.59 | ↓$0.13 (-2.75%) | 4.58 | 4.73 | 15.32K |
| 2024-10-24 | 4.70 | 4.75 | ↑$0.05 (1.06%) | 4.70 | 4.88 | 11.60K |
| 2024-10-23 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.96 | 5.07 | 5.06K |
| 2024-10-22 | 4.87 | 5.07 | ↑$0.20 (4.00%) | 4.87 | 5.07 | 1.67K |
| 2024-10-21 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.81 | 4.86 | 2.13K |
| 2024-10-18 | 4.79 | 4.73 | ↓$0.05 (-1.15%) | 4.72 | 4.83 | 2.65K |
| 2024-10-17 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.68 | 5.00 | 2.53K |
| 2024-10-16 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.88 | 513 |
| 2024-10-15 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.69 | 4.86 | 4.57K |
| 2024-10-14 | 4.96 | 4.91 | ↓$0.05 (-1.01%) | 4.74 | 4.96 | 10.14K |
| 2024-10-11 | 4.96 | 4.95 | ↓$0.01 (-0.20%) | 4.93 | 4.98 | 0.98K |
| 2024-10-10 | 4.96 | 4.96 | ↑$0.00 (0.00%) | 4.96 | 4.96 | 763 |
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...