Free Trial

Nanobiotix (NBTX) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free NBTX Stock Alerts
$7.04
+0.04 (+0.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Nanobiotix Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
+16.36%
3 Month
Performance
+9.15%
6 Month
Performance
+21.17%
Year-To-Date
Performance
-3.30%
1 Year
Performance
+39.96%
Receive NBTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nanobiotix and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NBTX Stock Chart for Sunday, June, 2, 2024

NBTX Chart by TradingView

Nanobiotix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.00$7.04
+0.57%		$7.16$7.041,109 shs$331.80 million
05/30/2024$6.68$7.00
+4.79%		$7.00$6.90703 shs$329.93 million
05/29/2024$6.60$6.68
+1.21%		$6.71$6.561,134 shs$314.83 million
05/28/2024$6.60$6.60$6.60$6.3811,343 shs$311.06 million
05/27/2024$6.60$6.60$7.14$6.353,700 shs$311.06 million
05/24/2024$6.61$6.60
-0.15%		$7.14$6.353,754 shs$311.06 million
05/23/2024$6.22$6.61
+6.27%		$6.70$6.434,361 shs$311.53 million
05/22/2024$7.11$6.22
-12.52%		$6.40$5.886,330 shs$293.15 million
05/21/2024$7.23$7.11
-1.66%		$7.11$6.902,908 shs$335.09 million
05/20/2024$7.23$7.23$7.23$7.23421 shs$340.77 million
05/17/2024$7.25$7.23
-0.28%		$7.41$7.191,741 shs$340.75 million
05/16/2024$7.31$7.25
-0.82%		$7.49$7.252,557 shs$341.71 million
05/15/2024$7.29$7.31
+0.27%		$7.49$7.191,619 shs$344.52 million
05/14/2024$6.85$7.29
+6.42%		$7.39$7.216,168 shs$343.58 million
05/13/2024$6.60$6.85
+3.79%		$7.11$6.709,620 shs$322.84 million
05/10/2024$6.67$6.60
-1.05%		$6.79$6.603,252 shs$311.06 million
05/09/2024$6.90$6.67
-3.33%		$6.78$6.671,894 shs$314.36 million
05/08/2024$6.41$6.90
+7.64%		$6.90$6.4024,198 shs$325.20 million
05/07/2024$6.32$6.41
+1.42%		$6.67$6.415,170 shs$302.10 million
05/06/2024$6.10$6.32
+3.61%		$6.51$6.255,233 shs$297.88 million
05/03/2024$6.05$6.10
+0.83%		$6.30$6.102,224 shs$287.49 million
05/02/2024$6.00$6.05
+0.83%		$6.07$6.013,146 shs$285.14 million
05/01/2024$5.84$6.00
+2.74%		$6.19$5.859,168 shs$282.80 million
04/30/2024$5.81$5.84
+0.52%		$5.84$5.711,116 shs$275.24 million
04/29/2024$5.74$5.81
+1.22%		$6.30$5.703,196 shs$273.83 million
04/26/2024$5.91$5.74
-2.88%		$5.87$5.74411 shs$270.53 million
04/25/2024$5.90$5.91
+0.17%		$5.91$5.91439 shs$278.54 million
04/24/2024$5.80$5.90
+1.72%		$5.99$5.901,366 shs$278.07 million
04/23/2024$5.73$5.80
+1.22%		$6.27$5.7126,979 shs$273.35 million
04/22/2024$5.41$5.73
+5.91%		$5.86$5.664,484 shs$270.07 million
04/19/2024$5.50$5.41
-1.64%		$5.55$5.201,565 shs$254.97 million
04/18/2024$5.38$5.50
+2.23%		$5.54$5.3128,362 shs$259.22 million
04/17/2024$5.52$5.38
-2.54%		$5.62$5.1342,841 shs$253.58 million
04/16/2024$5.59$5.52
-1.25%		$5.78$5.503,390 shs$260.16 million
04/15/2024$6.09$5.59
-8.21%		$5.99$5.4524,627 shs$263.46 million
04/12/2024$6.18$6.09
-1.46%		$6.09$5.766,253 shs$287.02 million
04/11/2024$6.40$6.18
-3.44%		$6.18$5.9111,562 shs$291.26 million
04/10/2024$6.01$6.40
+6.49%		$6.40$5.8922,356 shs$301.63 million
04/09/2024$6.31$6.01
-4.75%		$6.21$6.0110,919 shs$283.25 million
04/08/2024$6.59$6.31
-4.25%		$6.39$6.113,848 shs$297.39 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$6.35$6.59
+3.78%		$6.60$6.2022,366 shs$310.59 million
04/04/2024$6.13$6.35
+3.59%		$6.35$6.1320,929 shs$299.28 million
04/03/2024$6.10$6.13
+0.49%		$6.37$6.0188,069 shs$288.91 million
04/02/2024$6.20$6.10
-1.61%		$6.10$6.101,640 shs$287.49 million
04/01/2024$6.50$6.20
-4.61%		$6.40$6.072,304 shs$292.21 million
03/29/2024$6.50$6.50$6.50$6.114,501 shs$306.34 million
03/28/2024$6.35$6.50
+2.36%		$6.50$6.114,481 shs$306.34 million
03/27/2024$6.15$6.35
+3.25%		$6.55$6.152,016 shs$299.28 million
03/26/2024$6.12$6.15
+0.49%		$6.27$6.154,337 shs$289.85 million
03/25/2024$6.22$6.12
-1.61%		$6.68$6.059,032 shs$288.44 million
03/22/2024$6.50$6.22
-4.31%		$6.31$6.221,743 shs$293.15 million
03/21/2024$6.20$6.50
+4.84%		$6.50$6.353,250 shs$306.35 million
03/20/2024$6.21$6.20
-0.16%		$6.39$6.202,977 shs$292.21 million
03/19/2024$6.28$6.21
-1.11%		$6.51$6.212,877 shs$292.68 million
03/18/2024$6.95$6.28
-9.64%		$6.51$6.2124,289 shs$295.98 million
03/15/2024$6.26$6.95
+11.02%		$7.00$6.0547,075 shs$327.55 million
03/14/2024$6.35$6.26
-1.42%		$6.32$6.261,473 shs$295.05 million
03/13/2024$6.70$6.35
-5.22%		$6.35$6.207,915 shs$299.30 million
03/12/2024$6.75$6.70
-0.74%		$6.78$6.215,105 shs$315.77 million
03/11/2024$7.04$6.75
-4.12%		$6.95$6.353,476 shs$318.13 million
03/08/2024$6.70$7.04
+5.07%		$7.19$6.662,154 shs$331.80 million
03/07/2024$6.45$6.70
+3.88%		$6.70$6.543,882 shs$315.77 million
03/06/2024$6.60$6.45
-2.27%		$6.45$6.266,047 shs$303.99 million
03/05/2024$6.54$6.60
+0.92%		$6.60$6.347,168 shs$311.06 million
03/04/2024$6.45$6.54
+1.40%		$6.54$6.453,483 shs$308.25 million
03/01/2024$6.25$6.45
+3.20%		$6.45$6.28940 shs$303.99 million

Related Companies:
This page (NASDAQ:NBTX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Write this ticker symbol down…
StocksToTrade