Nanobiotix S.A. - ADSs (NBTX)
41.60
+1.42 (3.53%)
NASDAQ· Last Trade: May 22nd, 12:57 PM EDT
Historical Prices For Nanobiotix S.A. - ADSs (NBTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 40.90 | 42.73 | 38.89 | 40.18 | 111,828 | 40.18 |
| 5/20/2026 | 43.23 | 45.25 | 41.52 | 43.16 | 96,370 | 43.16 |
| 5/19/2026 | 45.93 | 46.77 | 44.01 | 46.20 | 72,753 | 46.20 |
| 5/18/2026 | 50.98 | 51.03 | 48.64 | 49.48 | 38,230 | 49.48 |
| 5/15/2026 | 52.29 | 53.95 | 49.58 | 51.50 | 88,651 | 51.50 |
| 5/14/2026 | 54.39 | 57.14 | 53.26 | 55.07 | 142,428 | 55.07 |
| 5/13/2026 | 49.90 | 52.85 | 48.51 | 52.04 | 54,062 | 52.04 |
| 5/12/2026 | 46.64 | 50.00 | 46.00 | 48.24 | 128,407 | 48.24 |
| 5/11/2026 | 48.89 | 54.74 | 47.62 | 53.55 | 203,754 | 53.55 |
| 5/08/2026 | 41.00 | 45.59 | 40.68 | 45.49 | 56,629 | 45.49 |
| 5/07/2026 | 43.15 | 44.46 | 41.80 | 42.61 | 119,332 | 42.61 |
| 5/06/2026 | 37.75 | 42.50 | 37.75 | 41.86 | 127,989 | 41.86 |
| 5/05/2026 | 33.79 | 34.78 | 33.10 | 34.77 | 79,121 | 34.77 |
| 5/04/2026 | 31.93 | 32.05 | 30.30 | 31.16 | 205,179 | 31.16 |
| 5/01/2026 | 34.99 | 35.94 | 34.32 | 35.12 | 76,465 | 35.12 |
| 4/30/2026 | 33.50 | 34.78 | 33.00 | 34.62 | 100,863 | 34.62 |
| 4/29/2026 | 33.18 | 33.38 | 32.37 | 32.99 | 57,596 | 32.99 |
| 4/28/2026 | 33.35 | 34.01 | 31.85 | 33.12 | 162,353 | 33.12 |
| 4/27/2026 | 32.95 | 34.33 | 32.50 | 33.11 | 41,833 | 33.11 |
| 4/24/2026 | 33.62 | 34.27 | 33.34 | 33.58 | 58,365 | 33.58 |
| 4/23/2026 | 32.74 | 34.48 | 32.74 | 33.71 | 84,694 | 33.71 |
| 4/22/2026 | 31.37 | 32.60 | 31.35 | 32.20 | 41,311 | 32.20 |
| 4/21/2026 | 30.54 | 31.14 | 30.21 | 30.80 | 88,941 | 30.80 |
| 4/20/2026 | 33.29 | 33.29 | 31.46 | 31.91 | 83,409 | 31.91 |
| 4/17/2026 | 33.85 | 34.46 | 33.24 | 33.79 | 61,946 | 33.79 |
| 4/16/2026 | 33.50 | 33.50 | 32.10 | 32.46 | 52,070 | 32.46 |
| 4/15/2026 | 32.51 | 33.79 | 32.48 | 33.20 | 68,263 | 33.20 |
| 4/14/2026 | 32.80 | 33.86 | 31.50 | 31.83 | 101,342 | 31.83 |
| 4/13/2026 | 29.88 | 32.74 | 29.88 | 32.00 | 54,823 | 32.00 |
| 4/10/2026 | 30.71 | 31.00 | 29.65 | 30.34 | 46,126 | 30.34 |
| 4/09/2026 | 29.75 | 30.66 | 29.36 | 30.59 | 62,677 | 30.59 |
| 4/08/2026 | 31.40 | 31.40 | 29.92 | 30.81 | 93,102 | 30.81 |
| 4/07/2026 | 30.95 | 31.07 | 29.01 | 30.14 | 53,764 | 30.14 |
| 4/06/2026 | 31.03 | 32.87 | 31.03 | 32.76 | 22,388 | 32.76 |
| 4/02/2026 | 31.03 | 32.20 | 30.06 | 31.04 | 98,739 | 31.04 |
| 4/01/2026 | 32.90 | 34.66 | 32.14 | 34.07 | 128,637 | 34.07 |
| 3/31/2026 | 29.97 | 31.45 | 29.00 | 30.87 | 69,167 | 30.87 |
| 3/30/2026 | 29.68 | 30.73 | 29.28 | 30.58 | 63,353 | 30.58 |
| 3/27/2026 | 30.75 | 31.07 | 29.95 | 29.95 | 66,889 | 29.95 |
| 3/26/2026 | 30.56 | 31.86 | 30.56 | 31.32 | 72,006 | 31.32 |
| 3/25/2026 | 30.95 | 33.10 | 30.52 | 30.63 | 103,512 | 30.63 |
| 3/24/2026 | 29.52 | 29.80 | 28.39 | 29.27 | 67,239 | 29.27 |
| 3/23/2026 | 29.76 | 30.96 | 29.66 | 30.54 | 90,539 | 30.54 |
| 3/20/2026 | 30.28 | 30.42 | 28.70 | 29.03 | 43,239 | 29.03 |
| 3/19/2026 | 31.56 | 31.84 | 30.60 | 31.61 | 65,700 | 31.61 |
| 3/18/2026 | 32.85 | 32.85 | 31.78 | 32.65 | 81,111 | 32.65 |
| 3/17/2026 | 33.98 | 34.00 | 31.59 | 32.08 | 65,902 | 32.08 |
| 3/16/2026 | 34.62 | 34.72 | 33.30 | 34.00 | 45,859 | 34.00 |
| 3/13/2026 | 35.28 | 35.53 | 32.17 | 33.07 | 65,019 | 33.07 |
| 3/12/2026 | 32.84 | 32.84 | 31.33 | 31.52 | 31,748 | 31.52 |
| 3/11/2026 | 36.54 | 36.54 | 32.27 | 33.24 | 93,393 | 33.24 |
| 3/10/2026 | 40.56 | 41.00 | 37.88 | 38.65 | 101,337 | 38.65 |
| 3/09/2026 | 36.67 | 41.89 | 36.67 | 40.13 | 99,820 | 40.13 |
| 3/06/2026 | 32.98 | 34.73 | 32.63 | 33.99 | 59,279 | 33.99 |
| 3/05/2026 | 36.34 | 37.00 | 33.09 | 33.50 | 50,863 | 33.50 |
| 3/04/2026 | 33.65 | 37.11 | 32.63 | 35.93 | 99,231 | 35.93 |
| 3/03/2026 | 31.50 | 31.84 | 30.00 | 30.58 | 65,358 | 30.58 |
| 3/02/2026 | 32.71 | 33.80 | 31.00 | 31.96 | 71,419 | 31.96 |
| 2/27/2026 | 28.18 | 31.62 | 28.18 | 31.04 | 86,087 | 31.04 |
| 2/26/2026 | 26.32 | 28.00 | 25.98 | 27.51 | 34,827 | 27.51 |
| 2/25/2026 | 25.98 | 26.28 | 25.80 | 25.80 | 8,696 | 25.80 |
| 2/24/2026 | 25.69 | 25.79 | 25.35 | 25.45 | 14,264 | 25.45 |
| 2/23/2026 | 24.69 | 25.56 | 24.49 | 24.90 | 16,841 | 24.90 |