NBTX | NANOBIOTIX SP ADS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

NANOBIOTIX SP ADS (NBTX)

NASDAQ

$25.77-$2.13 (-7.63%)

Price as of Oct 02, 2026 4:15 PM EDT

$1.4B
Market Cap
40.34%
1-Year Change
Biotechnology
Industry

1 Month
-28.99%

Low Price$27.90

High Price$41.67
3 Months
-29.33%

Low Price$27.90

High Price$45.39
1 Year
+40.34%

Low Price$15.08

High Price$55.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	29.99	30.36	27.28	27.90	-10.46%	192,408
09/30/2026	31.73	32.90	31.16	31.16	-1.08%	311,374
09/29/2026	32.47	32.47	31.07	31.50	-3.37%	163,482
09/28/2026	32.47	34.00	31.69	32.60	-2.13%	49,164
09/25/2026	32.57	34.06	32.25	33.31	-0.45%	124,579
09/24/2026	33.45	34.65	31.57	33.46	-5.05%	203,165
09/24/2026	-$0.82 Earnings
09/23/2026	36.05	36.10	34.73	35.24	+0.26%	126,952
09/22/2026	34.65	35.80	34.07	35.15	+1.88%	44,017
09/21/2026	33.57	34.79	33.05	34.50	+4.39%	94,529
09/18/2026	34.89	35.60	33.01	33.05	-7.89%	149,344
09/17/2026	34.63	35.96	34.63	35.88	+4.30%	99,772
09/16/2026	34.64	35.34	33.80	34.40	-2.44%	198,703
09/15/2026	36.06	37.00	35.25	35.26	-1.32%	135,746
09/14/2026	36.00	36.89	34.89	35.73	-3.46%	128,508
09/11/2026	37.00	37.70	36.43	37.01	-1.57%	93,824
09/10/2026	36.99	38.81	36.62	37.60	+2.62%	200,143
09/09/2026	35.45	36.72	35.45	36.64	-4.06%	106,467
09/08/2026	37.94	39.15	37.48	38.19	-1.57%	102,897
09/04/2026	39.01	40.99	38.43	38.80	-3.00%	119,297
09/03/2026	41.67	41.73	39.11	40.00	-4.01%	97,039
09/02/2026	41.40	43.40	40.20	41.67	+6.06%	185,265
09/01/2026	39.28	41.36	38.60	39.29	-3.32%	91,340
08/31/2026	41.23	41.41	40.01	40.64	-1.43%	113,699
08/28/2026	44.55	45.03	40.49	41.23	-8.70%	164,855
08/27/2026	42.63	46.69	42.49	45.16	+1.48%	347,806
08/26/2026	41.33	44.50	39.89	44.50	+7.20%	240,427
08/25/2026	40.13	42.42	40.13	41.51	+4.66%	177,918
08/24/2026	40.72	40.86	39.22	39.66	-8.93%	223,894
08/21/2026	43.11	44.85	43.11	43.55	-0.30%	74,312
08/20/2026	44.46	44.72	42.74	43.68	-3.77%	119,813
08/19/2026	43.04	45.74	42.65	45.39	+10.49%	131,920
08/18/2026	40.76	41.90	40.20	41.08	-2.31%	149,470
08/17/2026	39.65	45.45	39.43	42.05	+9.76%	522,469
08/14/2026	37.40	38.99	37.17	38.31	+0.37%	238,371
08/13/2026	38.92	38.98	37.57	38.17	-3.22%	107,008
08/12/2026	39.41	40.14	38.96	39.44	+1.86%	180,530
08/11/2026	39.27	40.19	37.77	38.72	+7.02%	112,079
08/10/2026	38.05	38.05	35.41	36.18	-5.34%	148,762
08/07/2026	40.00	40.00	37.96	38.22	+1.14%	107,384
08/06/2026	38.56	39.36	37.18	37.79	-4.74%	128,451
08/05/2026	40.58	41.15	39.31	39.67	+0.38%	88,348
08/04/2026	40.26	40.26	38.91	39.52	+1.62%	91,603
08/03/2026	37.57	39.92	36.67	38.89	+1.32%	152,044
07/31/2026	40.07	40.07	38.01	38.39	-4.41%	129,986
07/30/2026	38.22	40.45	38.22	40.16	+6.09%	151,864
07/29/2026	37.52	38.52	36.90	37.85	+0.08%	176,599
07/28/2026	38.70	38.70	36.37	37.82	-5.87%	126,737
07/27/2026	39.93	40.85	39.33	40.18	+1.21%	95,215
07/24/2026	40.26	40.40	39.12	39.70	+0.38%	103,746
07/23/2026	39.50	40.63	38.00	39.55	-2.06%	153,060
07/22/2026	39.24	40.88	38.53	40.38	+2.44%	89,758
07/21/2026	36.37	39.84	36.37	39.42	+10.33%	131,834
07/20/2026	38.85	39.19	35.00	35.73	-5.45%	181,560
07/17/2026	36.16	38.38	36.12	37.79	+0.69%	218,728
07/16/2026	38.07	38.55	36.18	37.53	-6.08%	144,568
07/15/2026	40.23	42.00	39.25	39.96	-4.03%	104,562
07/14/2026	42.07	42.30	40.88	41.64	+6.36%	73,299
07/13/2026	39.95	40.52	38.74	39.15	-2.30%	106,957
07/10/2026	41.67	42.53	39.00	40.07	+2.88%	119,852
07/09/2026	38.89	39.57	38.74	38.95	+0.39%	39,004
07/08/2026	37.77	39.67	37.77	38.80	0.00%	62,067
07/07/2026	40.65	41.30	37.24	38.80	-5.60%	108,271
07/06/2026	40.49	42.92	39.50	41.10	+7.03%	334,241
07/02/2026	38.50	39.90	37.50	38.40	-2.74%	94,514
07/01/2026	37.40	39.90	37.07	39.48	+4.72%	77,294
06/30/2026	36.91	38.30	36.14	37.70	+4.84%	99,566
06/29/2026	36.14	36.61	35.26	35.96	-0.08%	109,630
06/26/2026	34.66	36.50	34.66	35.99	+4.53%	111,962
06/25/2026	33.42	34.84	33.12	34.43	+0.23%	55,638
06/24/2026	35.24	35.98	33.37	34.35	-6.15%	89,259
06/23/2026	34.38	37.08	34.38	36.60	+3.89%	124,547
06/22/2026	34.11	38.00	34.06	35.23	-2.87%	97,147
06/18/2026	36.42	36.78	34.70	36.27	+0.55%	49,583
06/17/2026	34.23	37.10	33.79	36.07	+0.22%	74,207
06/16/2026	35.40	38.29	34.47	35.99	-3.04%	64,357
06/15/2026	37.20	37.56	36.33	37.12	+4.45%	118,954
06/12/2026	33.51	35.99	33.51	35.54	+0.59%	84,270
06/11/2026	31.71	35.33	31.71	35.33	+5.31%	84,361
06/10/2026	33.19	34.01	32.15	33.55	-2.30%	77,408
06/09/2026	35.47	36.15	31.68	34.34	-4.29%	109,569
06/08/2026	35.08	36.47	34.65	35.88	+1.18%	25,977
06/05/2026	36.44	36.44	34.60	35.46	-3.93%	49,645
06/04/2026	34.82	37.30	34.82	36.91	+4.86%	19,839
06/03/2026	35.46	36.07	34.53	35.20	-4.24%	49,197
06/02/2026	37.21	38.00	36.00	36.76	-3.26%	53,919
06/01/2026	38.94	40.01	37.05	38.00	-5.94%	54,542
05/29/2026	40.74	40.74	39.33	40.40	-0.02%	39,166
05/28/2026	39.92	40.63	39.47	40.41	-0.22%	20,066
05/27/2026	40.40	41.15	39.33	40.50	-0.74%	26,657
05/26/2026	42.84	42.85	40.05	40.80	-0.51%	70,729
05/22/2026	42.50	42.89	40.81	41.01	+2.07%	54,866
05/21/2026	40.90	42.73	38.89	40.18	-6.90%	111,331
05/20/2026	43.23	45.25	41.52	43.16	-6.58%	96,369
05/19/2026	45.93	46.77	44.01	46.20	-6.63%	72,752
05/18/2026	50.98	51.03	47.68	49.48	-3.92%	38,229
05/15/2026	52.29	53.95	49.58	51.50	-6.48%	88,650
05/14/2026	54.39	57.14	53.26	55.07	+5.82%	142,427
05/13/2026	49.90	52.86	48.51	52.04	+7.88%	54,061
05/12/2026	46.64	50.00	46.00	48.24	-9.92%	128,407