Nanobiotix S.A. - ADSs (NBTX)
3.2150
-0.1650 (-4.88%)
NASDAQ · Last Trade: Apr 4th, 11:31 AM EDT
Historical Prices For Nanobiotix S.A. - ADSs (NBTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/19/2025 | 3.76 | 3.80 | 3.60 | 3.60 | 14,993 | 3.60 |
| 2/18/2025 | 3.80 | 4.00 | 3.75 | 3.95 | 27,386 | 3.95 |
| 2/14/2025 | 4.16 | 4.33 | 4.00 | 4.03 | 18,509 | 4.03 |
| 2/13/2025 | 4.01 | 4.20 | 4.01 | 4.16 | 17,595 | 4.16 |
| 2/12/2025 | 4.04 | 4.20 | 4.00 | 4.03 | 7,597 | 4.03 |
| 2/11/2025 | 3.84 | 4.12 | 3.84 | 4.12 | 6,947 | 4.12 |
| 2/10/2025 | 3.96 | 4.00 | 3.82 | 3.94 | 6,417 | 3.94 |
| 2/07/2025 | 3.95 | 4.00 | 3.81 | 3.96 | 8,418 | 3.96 |
| 2/06/2025 | 3.54 | 3.55 | 3.43 | 3.52 | 7,282 | 3.52 |
| 2/05/2025 | 3.39 | 3.39 | 3.39 | 3.39 | 1,101 | 3.39 |
| 2/04/2025 | 3.43 | 3.50 | 3.43 | 3.46 | 1,852 | 3.46 |
| 2/03/2025 | 3.40 | 3.49 | 3.40 | 3.49 | 2,431 | 3.49 |
| 1/31/2025 | 3.58 | 3.64 | 3.48 | 3.48 | 6,475 | 3.48 |
| 1/30/2025 | 3.51 | 3.56 | 3.51 | 3.55 | 7,952 | 3.55 |
| 1/29/2025 | 3.45 | 3.47 | 3.38 | 3.46 | 6,053 | 3.46 |
| 1/28/2025 | 3.44 | 3.46 | 3.37 | 3.37 | 5,348 | 3.37 |
| 1/27/2025 | 3.44 | 3.45 | 3.34 | 3.43 | 2,736 | 3.43 |
| 1/24/2025 | 3.40 | 3.45 | 3.38 | 3.45 | 7,871 | 3.45 |
| 1/23/2025 | 3.25 | 3.25 | 3.19 | 3.21 | 4,768 | 3.21 |
| 1/22/2025 | 3.21 | 3.29 | 3.15 | 3.21 | 7,877 | 3.21 |
| 1/21/2025 | 3.37 | 3.43 | 3.19 | 3.25 | 24,892 | 3.25 |
| 1/17/2025 | 3.01 | 3.10 | 3.01 | 3.03 | 6,918 | 3.03 |
| 1/16/2025 | 2.95 | 3.01 | 2.93 | 2.96 | 9,478 | 2.96 |
| 1/15/2025 | 2.98 | 3.01 | 2.92 | 2.92 | 7,995 | 2.92 |
| 1/14/2025 | 3.01 | 3.01 | 2.85 | 2.87 | 72,220 | 2.87 |
| 1/13/2025 | 3.07 | 3.07 | 2.87 | 2.90 | 29,137 | 2.90 |
| 1/10/2025 | 2.93 | 3.03 | 2.82 | 2.83 | 44,226 | 2.83 |
| 1/08/2025 | 3.01 | 3.01 | 2.86 | 2.86 | 38,478 | 2.86 |
| 1/07/2025 | 3.06 | 3.08 | 2.95 | 2.95 | 40,482 | 2.95 |
| 1/06/2025 | 3.16 | 3.19 | 2.93 | 2.99 | 49,590 | 2.99 |