Nanobiotix S.A. - ADSs (NBTX)

Last Price44.39

Change+3.31 (8.06%)

NASDAQ· Last Trade: Aug 19th, 12:41 PM EDT

Historical Prices For Nanobiotix S.A. - ADSs (NBTX)

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	40.76	41.90	40.20	41.08	149,470	41.08
8/17/2026	39.65	45.45	39.43	42.05	522,469	42.05
8/14/2026	37.40	38.99	37.17	38.31	238,372	38.31
8/13/2026	38.92	38.98	37.57	38.17	107,009	38.17
8/12/2026	39.41	40.14	38.96	39.44	180,530	39.44
8/11/2026	39.27	40.19	37.77	38.72	112,081	38.72
8/10/2026	38.05	38.05	35.41	36.18	148,762	36.18
8/07/2026	40.00	40.00	37.96	38.22	107,384	38.22
8/06/2026	38.56	39.36	37.18	37.79	128,450	37.79
8/05/2026	40.58	41.15	39.31	39.67	87,887	39.67
8/04/2026	40.26	40.26	38.91	39.52	91,603	39.52
8/03/2026	37.57	39.92	36.67	38.89	152,044	38.89
7/31/2026	40.07	40.07	38.01	38.38	129,987	38.38
7/30/2026	38.22	40.45	38.22	40.16	151,864	40.16
7/29/2026	37.52	38.52	36.90	37.85	176,600	37.85
7/28/2026	38.70	38.70	36.37	37.82	126,739	37.82
7/27/2026	39.93	40.84	39.33	40.18	95,215	40.18
7/24/2026	40.26	40.40	39.12	39.70	103,747	39.70
7/23/2026	39.50	40.63	38.00	39.55	153,060	39.55
7/22/2026	39.24	40.88	38.53	40.38	89,711	40.38
7/21/2026	36.37	39.84	36.37	39.42	131,835	39.42
7/20/2026	38.85	39.19	35.00	35.73	181,561	35.73
7/17/2026	36.16	38.38	36.12	37.79	218,729	37.79
7/16/2026	38.07	38.55	36.18	37.53	144,568	37.53
7/15/2026	40.23	42.00	39.25	39.96	104,558	39.96
7/14/2026	42.07	42.30	40.88	41.64	73,627	41.64
7/13/2026	39.95	40.52	38.74	39.15	106,980	39.15
7/10/2026	41.67	42.53	39.00	40.07	119,852	40.07
7/09/2026	38.89	39.57	38.74	38.95	39,006	38.95
7/08/2026	37.77	39.67	37.77	38.80	62,068	38.80
7/07/2026	40.65	41.30	37.24	38.80	108,271	38.80
7/06/2026	40.49	42.92	39.50	41.10	334,207	41.10
7/02/2026	38.50	39.90	37.49	38.40	94,515	38.40
7/01/2026	37.40	39.90	37.07	39.48	77,294	39.48
6/30/2026	36.91	38.30	36.13	37.70	99,566	37.70
6/29/2026	36.14	36.60	35.26	35.96	109,631	35.96
6/26/2026	34.66	36.50	34.66	35.99	111,963	35.99
6/25/2026	33.42	34.84	33.12	34.43	55,639	34.43
6/24/2026	35.24	35.98	33.37	34.35	89,259	34.35
6/23/2026	34.38	37.08	34.38	36.60	124,547	36.60
6/22/2026	34.11	38.00	34.05	35.23	97,148	35.23
6/18/2026	36.42	36.78	34.70	36.27	49,584	36.27
6/17/2026	34.23	37.10	33.79	36.07	74,207	36.07
6/16/2026	35.40	38.29	34.47	35.99	64,358	35.99
6/15/2026	37.20	37.55	36.33	37.12	118,955	37.12
6/12/2026	33.51	35.99	33.51	35.54	84,271	35.54
6/11/2026	31.71	35.33	31.71	35.33	84,362	35.33
6/10/2026	33.36	34.01	32.15	33.55	77,389	33.55
6/09/2026	35.47	36.15	31.68	34.34	109,569	34.34
6/08/2026	35.08	36.47	34.65	35.88	25,978	35.88
6/05/2026	36.44	36.44	34.60	35.46	49,647	35.46
6/04/2026	34.82	37.30	34.82	36.91	19,824	36.91
6/03/2026	35.46	36.06	34.53	35.20	49,276	35.20
6/02/2026	37.21	38.00	36.00	36.76	53,943	36.76
6/01/2026	38.94	40.01	37.05	38.00	54,542	38.00
5/29/2026	40.74	40.74	39.33	40.40	39,166	40.40
5/28/2026	39.92	40.63	39.47	40.41	20,066	40.41
5/27/2026	40.40	41.15	39.33	40.50	26,657	40.50
5/26/2026	42.84	42.85	40.05	40.80	70,730	40.80
5/22/2026	42.50	42.88	40.81	41.01	54,866	41.01
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