5 DAY PERFORMANCE
+27.92%
1 MONTH PERFORMANCE
+59.06%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-4.13%
YEAR-TO-DATE PERFORMANCE
+73.57%
1 YEAR PERFORMANCE
+104.02%
Nanobiotix Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.49 | $30.02 (-1.54%) | $30.75 | $29.25 | 567.10 K | $1.47 B |
| 11/04/2026 | $29.65 | $29.70 (0.17%) | $30.56 | $29.14 | 229.54 K | $1.45 B |
| 11/03/2026 | $28.41 | $28.56 (0.53%) | $29.55 | $27.91 | 167.80 K | $1.40 B |
| 11/02/2026 | $30.39 | $28.11 (-7.5%) | $30.46 | $27.49 | 119.20 K | $1.37 B |
| 10/30/2026 | $32.50 | $31.37 (-3.48%) | $33.44 | $31.10 | 235.70 K | $1.53 B |
| 10/29/2026 | $32.35 | $33.80 (4.48%) | $34.11 | $32.35 | 85.60 K | $1.65 B |
| 10/28/2026 | $33.53 | $33.98 (1.34%) | $34.70 | $33.36 | 66.24 K | $1.66 B |
| 10/27/2026 | $33.13 | $34.53 (4.23%) | $34.77 | $32.32 | 130.14 K | $1.69 B |
| 10/26/2026 | $30.93 | $31.53 (1.94%) | $32.00 | $30.70 | 129.73 K | $1.54 B |
| 10/23/2026 | $29.13 | $29.36 (0.79%) | $29.54 | $28.36 | 69.41 K | $1.44 B |
| 10/22/2026 | $26.74 | $29.19 (9.16%) | $29.92 | $26.74 | 216.59 K | $1.43 B |
| 10/21/2026 | $25.69 | $25.83 (0.54%) | $27.50 | $25.69 | 165.34 K | $1.26 B |
| 10/20/2026 | $21.45 | $24.14 (12.54%) | $24.51 | $21.45 | 137.90 K | $1.18 B |
| 10/19/2026 | $20.89 | $21.08 (0.91%) | $21.93 | $20.70 | 44.80 K | $1.03 B |
| 10/16/2026 | $22.19 | $21.30 (-4.01%) | $22.19 | $21.27 | 77.80 K | $1.04 B |
| 10/15/2026 | $21.89 | $22.23 (1.55%) | $22.92 | $21.55 | 116.40 K | $1.09 B |
| 10/14/2026 | $21.41 | $21.28 (-0.61%) | $21.92 | $21.15 | 80.66 K | $1.04 B |
| 10/13/2026 | $23.11 | $21.49 (-7.01%) | $23.11 | $21.22 | 231.31 K | $1.05 B |
| 10/12/2026 | $23.72 | $23.40 (-1.35%) | $23.81 | $22.80 | 173.30 K | $1.14 B |
| 10/09/2026 | $23.51 | $23.68 (0.72%) | $24.50 | $23.33 | 93.50 K | $1.16 B |
| 10/08/2026 | $23.59 | $22.90 (-2.92%) | $23.67 | $22.48 | 116.62 K | $1.12 B |
| 10/07/2026 | $24.68 | $24.62 (-0.24%) | $25.12 | $24.31 | 142.65 K | $1.20 B |
| 10/06/2026 | $25.69 | $25.23 (-1.79%) | $25.69 | $24.16 | 156.30 K | $1.23 B |
| 10/05/2026 | $25.77 | $25.10 (-2.6%) | $25.97 | $24.24 | 194.24 K | $1.23 B |
| 10/02/2026 | $27.39 | $25.75 (-5.99%) | $27.43 | $25.23 | 255.80 K | $1.26 B |
| 10/01/2026 | $29.99 | $27.90 (-6.97%) | $30.36 | $27.28 | 192.41 K | $1.36 B |
| 09/30/2026 | $31.73 | $31.16 (-1.8%) | $32.90 | $31.16 | 311.40 K | $1.52 B |
| 09/29/2026 | $32.47 | $31.50 (-2.99%) | $32.47 | $31.07 | 163.50 K | $1.54 B |
| 09/28/2026 | $32.47 | $32.60 (0.4%) | $34.00 | $31.69 | 49.40 K | $1.59 B |
| 09/25/2026 | $32.57 | $33.31 (2.27%) | $34.06 | $32.25 | 124.60 K | $1.63 B |
| 09/24/2026 | $33.45 | $33.46 (0.03%) | $34.65 | $31.57 | 203.20 K | $1.64 B |
| 09/23/2026 | $36.05 | $35.24 (-2.25%) | $36.10 | $34.73 | 127.00 K | $1.69 B |
| 09/22/2026 | $34.65 | $35.15 (1.44%) | $35.80 | $34.07 | 44.02 K | $1.68 B |
| 09/21/2026 | $33.57 | $34.50 (2.77%) | $34.79 | $33.05 | 94.53 K | $1.65 B |
| 09/18/2026 | $34.89 | $33.05 (-5.27%) | $35.60 | $33.01 | 149.34 K | $1.58 B |
| 09/17/2026 | $34.63 | $35.88 (3.61%) | $35.96 | $34.63 | 99.80 K | $1.72 B |
| 09/16/2026 | $34.64 | $34.40 (-0.69%) | $35.34 | $33.80 | 198.70 K | $1.64 B |
| 09/15/2026 | $36.06 | $35.26 (-2.22%) | $36.99 | $35.25 | 135.75 K | $1.69 B |
| 09/14/2026 | $36.00 | $35.73 (-0.75%) | $36.89 | $34.89 | 128.51 K | $1.71 B |
| 09/11/2026 | $37.00 | $37.01 (0.03%) | $37.70 | $36.43 | 93.82 K | $1.77 B |
| 09/10/2026 | $36.99 | $37.60 (1.65%) | $38.81 | $36.62 | 200.14 K | $1.80 B |
| 09/09/2026 | $35.45 | $36.64 (3.36%) | $36.72 | $35.45 | 106.47 K | $1.75 B |
| 09/08/2026 | $37.94 | $38.19 (0.66%) | $39.15 | $37.48 | 102.90 K | $1.83 B |
| 09/04/2026 | $39.01 | $38.80 (-0.54%) | $40.99 | $38.43 | 119.30 K | $1.86 B |
| 09/03/2026 | $41.67 | $40.00 (-4.01%) | $41.73 | $39.11 | 97.04 K | $1.91 B |
| 09/02/2026 | $41.40 | $41.67 (0.65%) | $43.40 | $40.20 | 185.30 K | $1.99 B |
| 09/01/2026 | $39.28 | $39.29 (0.03%) | $41.36 | $38.60 | 91.34 K | $1.88 B |
| 08/31/2026 | $41.23 | $40.64 (-1.43%) | $41.41 | $40.01 | 113.70 K | $1.94 B |
| 08/28/2026 | $44.55 | $41.23 (-7.45%) | $45.03 | $40.49 | 164.90 K | $1.97 B |
| 08/27/2026 | $42.63 | $45.16 (5.93%) | $46.69 | $42.49 | 347.81 K | $2.16 B |
| 08/26/2026 | $41.33 | $44.50 (7.67%) | $44.50 | $39.89 | 240.43 K | $2.13 B |
| 08/25/2026 | $40.13 | $41.51 (3.44%) | $42.42 | $40.13 | 177.92 K | $1.98 B |
| 08/24/2026 | $40.72 | $39.66 (-2.6%) | $40.86 | $39.22 | 223.90 K | $1.90 B |
| 08/21/2026 | $43.11 | $43.55 (1.02%) | $44.85 | $43.11 | 74.31 K | $2.08 B |
| 08/20/2026 | $44.46 | $43.68 (-1.75%) | $44.72 | $42.74 | 119.81 K | $2.09 B |
| 08/19/2026 | $43.04 | $45.39 (5.46%) | $45.74 | $42.65 | 131.92 K | $2.17 B |
| 08/18/2026 | $40.76 | $41.08 (0.79%) | $41.90 | $40.20 | 149.50 K | $1.96 B |
| 08/17/2026 | $39.65 | $42.05 (6.05%) | $45.45 | $39.43 | 522.47 K | $2.01 B |
| 08/14/2026 | $37.40 | $38.31 (2.43%) | $38.99 | $37.17 | 238.40 K | $1.83 B |
| 08/13/2026 | $38.92 | $38.17 (-1.93%) | $38.98 | $37.57 | 107.01 K | $1.83 B |
| 08/12/2026 | $39.41 | $39.44 (0.08%) | $40.14 | $38.96 | 180.53 K | $1.89 B |
| 08/11/2026 | $39.27 | $38.72 (-1.4%) | $40.19 | $37.77 | 112.10 K | $1.85 B |
| 08/10/2026 | $38.05 | $36.18 (-4.91%) | $38.05 | $35.41 | 148.80 K | $1.73 B |
| 08/07/2026 | $40.00 | $38.22 (-4.45%) | $40.00 | $37.96 | 107.40 K | $1.83 B |
| 08/06/2026 | $38.56 | $37.79 (-2%) | $39.36 | $37.18 | 128.50 K | $1.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
