Nanobiotix S.A. Stock Price History
NASDAQ: NBTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
23.68+0.78 (+3.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBTX price history at a glance
The price history for Nanobiotix S.A. (NBTX) on this page begins on December 7, 2020, when the stock closed at $16.98; it most recently closed at $23.68 on October 5, 2026. The highest price in this record is $57.14, reached on May 11, 2026; the latest close is 58.6% below that peak. Across the 5 complete calendar years in the table, NBTX finished higher in 2 and lower in 3. Its best year was 2025 (+637.7%) and its worst was 2024 (-58.8%).
Over roughly 6 years the share price changed +39.5%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, NBTX has lost 20.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $57.14
- Date of high
- May 11, 2026
- Low since 2020
- $1.75
- Date of low
- May 1, 2023
- 52-week high
- $57.14
- 52-week low
- $14.78
- IPO year
- 2020
- Last close
- $23.68
NBTX returns
1 week
-8.04%
1 month
-35.37%
3 months
-40.90%
6 months
-21.95%
Year to date
+2.42%
1 year
-20.83%
3 years
+253.43%
5 years
+84.71%
NBTX price return, excluding dividends.
NBTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.68 | +7.00% |
| 2025 | 22.13 | +637.67% |
| 2024 | 3.00 | -58.79% |
| 2023 | 7.28 | +98.37% |
| 2022 | 3.67 | -54.69% |
| 2021 | 8.10 | -50.91% |
| 2020* | 16.50 | -2.83% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NBTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.51 | 24.50 | 23.35 | 23.68 | +3.41% | |
| 23.50 | 23.67 | 22.48 | 22.90 | -6.99% | |
| 24.68 | 25.12 | 24.31 | 24.62 | -2.42% | |
| 25.69 | 25.69 | 24.16 | 25.23 | +0.52% | |
| 25.77 | 25.97 | 24.24 | 25.10 | -2.52% | |
| 27.39 | 27.43 | 25.23 | 25.75 | -7.71% | |
| 29.99 | 30.36 | 27.28 | 27.90 | -10.46% | |
| 31.73 | 32.90 | 31.16 | 31.16 | -1.08% | |
| 32.47 | 32.47 | 31.07 | 31.50 | -3.37% | |
| 32.47 | 34.00 | 31.69 | 32.60 | -2.13% | |
| 32.57 | 34.06 | 32.25 | 33.31 | -0.45% | |
| 33.45 | 34.65 | 31.57 | 33.46 | -5.05% | |
| 36.05 | 36.10 | 34.73 | 35.24 | +0.26% | |
| 34.65 | 35.80 | 34.07 | 35.15 | +1.88% | |
| 33.57 | 34.79 | 33.05 | 34.50 | +4.39% | |
| 34.89 | 35.60 | 33.01 | 33.05 | -7.89% | |
| 34.63 | 35.96 | 34.63 | 35.88 | +4.30% | |
| 34.64 | 35.34 | 33.80 | 34.40 | -2.44% | |
| 36.06 | 37.00 | 35.25 | 35.26 | -1.32% | |
| 36.00 | 36.89 | 34.89 | 35.73 | -3.46% | |
| 37.00 | 37.70 | 36.43 | 37.01 | -1.57% | |
| 36.99 | 38.81 | 36.62 | 37.60 | +2.62% | |
| 35.45 | 36.72 | 35.45 | 36.64 | -4.06% | |
| 37.94 | 39.15 | 37.48 | 38.19 | -1.57% | |
| 39.01 | 40.99 | 38.43 | 38.80 | -3.00% | |
| 41.67 | 41.73 | 39.11 | 40.00 | -4.01% | |
| 41.40 | 43.40 | 40.20 | 41.67 | +6.06% | |
| 39.28 | 41.36 | 38.60 | 39.29 | -3.32% | |
| 41.23 | 41.41 | 40.01 | 40.64 | -1.43% | |
| 44.55 | 45.03 | 40.49 | 41.23 | -8.70% | |
| 42.63 | 46.69 | 42.49 | 45.16 | +1.48% | |
| 41.33 | 44.50 | 39.89 | 44.50 | +7.20% | |
| 40.13 | 42.42 | 40.13 | 41.51 | +4.66% | |
| 40.72 | 40.86 | 39.22 | 39.66 | -8.93% | |
| 43.11 | 44.85 | 43.11 | 43.55 | -0.30% | |
| 44.46 | 44.72 | 42.74 | 43.68 | -3.77% | |
| 43.04 | 45.74 | 42.65 | 45.39 | +10.49% | |
| 40.76 | 41.90 | 40.20 | 41.08 | -2.31% | |
| 39.65 | 45.45 | 39.43 | 42.05 | +9.76% | |
| 37.40 | 38.99 | 37.17 | 38.31 | +0.37% | |
| 38.92 | 38.98 | 37.57 | 38.17 | -3.22% | |
| 39.41 | 40.14 | 38.96 | 39.44 | +1.86% | |
| 39.27 | 40.19 | 37.77 | 38.72 | +7.02% | |
| 38.05 | 38.05 | 35.41 | 36.18 | -5.34% | |
| 40.00 | 40.00 | 37.96 | 38.22 | +1.14% | |
| 38.56 | 39.36 | 37.18 | 37.79 | -4.74% | |
| 40.58 | 41.15 | 39.31 | 39.67 | +0.38% | |
| 40.26 | 40.26 | 38.91 | 39.52 | +1.62% | |
| 37.57 | 39.92 | 36.67 | 38.89 | +1.32% | |
| 40.07 | 40.07 | 38.01 | 38.39 | -4.41% | |
| 38.22 | 40.45 | 38.22 | 40.16 | +6.09% | |
| 37.52 | 38.52 | 36.90 | 37.85 | +0.08% | |
| 38.70 | 38.70 | 36.37 | 37.82 | -5.87% | |
| 39.93 | 40.85 | 39.33 | 40.18 | +1.21% | |
| 40.26 | 40.40 | 39.12 | 39.70 | +0.38% | |
| 39.50 | 40.63 | 38.00 | 39.55 | -2.06% | |
| 39.24 | 40.88 | 38.53 | 40.38 | +2.44% | |
| 36.37 | 39.84 | 36.37 | 39.42 | +10.33% | |
| 38.85 | 39.19 | 35.00 | 35.73 | -5.45% | |
| 36.16 | 38.38 | 36.12 | 37.79 | +0.69% | |
| 38.07 | 38.55 | 36.18 | 37.53 | -6.08% | |
| 40.23 | 42.00 | 39.25 | 39.96 | -4.03% | |
| 42.07 | 42.30 | 40.88 | 41.64 | +6.36% | |
| 39.95 | 40.52 | 38.74 | 39.15 | -2.30% | |
| 41.67 | 42.53 | 39.00 | 40.07 | +2.88% | |
| 38.89 | 39.57 | 38.74 | 38.95 | +0.39% | |
| 37.77 | 39.67 | 37.77 | 38.80 | 0.00% | |
| 40.65 | 41.30 | 37.24 | 38.80 | -5.60% | |
| 40.49 | 42.92 | 39.50 | 41.10 | +7.03% | |
| 38.50 | 39.90 | 37.50 | 38.40 | -2.74% | |
| 37.40 | 39.90 | 37.07 | 39.48 | +4.72% | |
| 36.91 | 38.30 | 36.14 | 37.70 | +4.84% | |
| 36.14 | 36.61 | 35.26 | 35.96 | -0.08% | |
| 34.66 | 36.50 | 34.66 | 35.99 | +4.53% | |
| 33.42 | 34.84 | 33.12 | 34.43 | +0.23% | |
| 35.24 | 35.98 | 33.37 | 34.35 | -6.15% | |
| 34.38 | 37.08 | 34.38 | 36.60 | +3.89% | |
| 34.11 | 38.00 | 34.06 | 35.23 | -2.87% | |
| 36.42 | 36.78 | 34.70 | 36.27 | +0.55% | |
| 34.23 | 37.10 | 33.79 | 36.07 | +0.22% | |
| 35.40 | 38.29 | 34.47 | 35.99 | -3.04% | |
| 37.20 | 37.56 | 36.33 | 37.12 | +4.45% | |
| 33.51 | 35.99 | 33.51 | 35.54 | +0.59% | |
| 31.71 | 35.33 | 31.71 | 35.33 | +5.31% | |
| 33.19 | 34.01 | 32.15 | 33.55 | -2.30% | |
| 35.47 | 36.15 | 31.68 | 34.34 | -4.29% | |
| 35.08 | 36.47 | 34.65 | 35.88 | +1.18% | |
| 36.44 | 36.44 | 34.60 | 35.46 | -3.93% | |
| 34.82 | 37.30 | 34.82 | 36.91 | +4.86% | |
| 35.46 | 36.07 | 34.53 | 35.20 | -4.24% | |
| 37.21 | 38.00 | 36.00 | 36.76 | -3.26% | |
| 38.94 | 40.01 | 37.05 | 38.00 | -5.94% | |
| 40.74 | 40.74 | 39.33 | 40.40 | -0.02% | |
| 39.92 | 40.63 | 39.47 | 40.41 | -0.22% | |
| 40.40 | 41.15 | 39.33 | 40.50 | -0.74% | |
| 42.84 | 42.85 | 40.05 | 40.80 | -0.51% | |
| 42.50 | 42.89 | 40.81 | 41.01 | +2.07% | |
| 40.90 | 42.73 | 38.89 | 40.18 | -6.90% | |
| 43.23 | 45.25 | 41.52 | 43.16 | -6.58% | |
| 45.93 | 46.77 | 44.01 | 46.20 | -6.63% | |
| 50.98 | 51.03 | 47.68 | 49.48 | -3.92% | |
| 52.29 | 53.95 | 49.58 | 51.50 | -6.48% | |
| 54.39 | 57.14 | 53.26 | 55.07 | +5.82% | |
| 49.90 | 52.86 | 48.51 | 52.04 | +7.88% | |
| 46.64 | 50.00 | 46.00 | 48.24 | -9.92% | |
| 48.89 | 54.74 | 47.62 | 53.55 | +17.72% | |
| 41.00 | 45.60 | 40.68 | 45.49 | +6.76% | |
| 43.15 | 44.46 | 41.80 | 42.61 | +1.79% | |
| 37.75 | 42.50 | 37.75 | 41.86 | +20.39% | |
| 33.79 | 34.78 | 33.10 | 34.77 | +11.59% | |
| 31.93 | 32.05 | 30.30 | 31.16 | -11.28% | |
| 34.99 | 35.94 | 34.32 | 35.12 | +1.44% | |
| 33.50 | 34.78 | 33.00 | 34.62 | +4.94% | |
| 33.18 | 33.38 | 32.37 | 32.99 | -0.39% | |
| 33.35 | 34.01 | 31.85 | 33.12 | +0.03% | |
| 32.95 | 34.33 | 32.50 | 33.11 | -1.40% | |
| 33.62 | 34.27 | 33.34 | 33.58 | -0.39% | |
| 32.74 | 34.49 | 32.74 | 33.71 | +4.71% | |
| 31.37 | 32.60 | 31.35 | 32.20 | +4.53% | |
| 30.54 | 31.14 | 30.21 | 30.80 | -3.48% | |
| 33.29 | 33.29 | 31.46 | 31.91 | -5.56% | |
| 33.85 | 34.46 | 33.24 | 33.79 | +4.10% | |
| 33.50 | 33.50 | 32.10 | 32.46 | -2.23% | |
| 32.51 | 33.79 | 32.48 | 33.20 | +4.30% | |
| 32.80 | 33.86 | 31.50 | 31.83 | -0.53% | |
| 29.88 | 32.74 | 29.88 | 32.00 | +5.47% | |
| 30.71 | 31.00 | 29.65 | 30.34 | -0.82% | |
| 29.75 | 30.66 | 29.36 | 30.59 | -0.71% | |
| 31.40 | 31.40 | 29.92 | 30.81 | +2.22% | |
| 30.95 | 31.07 | 29.01 | 30.14 | -8.00% | |
| 31.03 | 32.87 | 31.03 | 32.76 | +5.54% | |
| 31.03 | 32.20 | 30.06 | 31.04 | -8.89% | |
| 32.90 | 34.66 | 32.14 | 34.07 | +10.37% | |
| 29.97 | 31.45 | 29.00 | 30.87 | +0.95% | |
| 29.68 | 30.73 | 29.28 | 30.58 | +2.10% | |
| 30.75 | 31.07 | 29.95 | 29.95 | -4.37% | |
| 30.56 | 31.86 | 30.56 | 31.32 | +2.25% | |
| 30.95 | 33.10 | 30.52 | 30.63 | +4.65% | |
| 29.52 | 29.80 | 28.40 | 29.27 | -4.16% | |
| 29.76 | 30.96 | 29.66 | 30.54 | +5.20% | |
| 30.28 | 30.42 | 28.70 | 29.03 | -8.15% | |
| 31.56 | 31.84 | 30.60 | 31.61 | -3.20% | |
| 32.85 | 32.85 | 31.78 | 32.65 | +1.78% | |
| 33.98 | 34.00 | 31.59 | 32.08 | -5.65% | |
| 34.62 | 34.72 | 33.31 | 34.00 | +2.81% | |
| 35.28 | 35.53 | 32.17 | 33.07 | +4.92% | |
| 32.84 | 32.84 | 31.33 | 31.52 | -5.17% | |
| 36.54 | 36.54 | 32.27 | 33.24 | -14.00% | |
| 40.57 | 41.00 | 37.89 | 38.65 | -3.69% | |
| 36.67 | 41.89 | 36.67 | 40.13 | +18.06% | |
| 32.98 | 34.73 | 32.63 | 33.99 | +1.46% | |
| 36.34 | 37.00 | 33.09 | 33.50 | -6.76% | |
| 33.65 | 37.11 | 32.63 | 35.93 | +17.50% | |
| 31.50 | 31.84 | 30.00 | 30.58 | -4.32% | |
| 32.71 | 33.80 | 31.00 | 31.96 | +2.96% | |
| 28.18 | 31.62 | 28.18 | 31.04 | +12.83% | |
| 26.32 | 28.00 | 25.98 | 27.51 | +6.63% | |
| 25.98 | 26.28 | 25.80 | 25.80 | +1.38% | |
| 25.69 | 25.79 | 25.35 | 25.45 | +2.21% | |
| 24.69 | 25.56 | 24.49 | 24.90 | +0.48% | |
| 25.95 | 27.31 | 24.53 | 24.78 | -5.74% | |
| 27.37 | 27.37 | 25.98 | 26.29 | -1.96% | |
| 26.85 | 27.18 | 26.70 | 26.82 | +1.15% | |
| 25.65 | 26.96 | 25.65 | 26.51 | +4.62% | |
| 24.55 | 25.81 | 24.55 | 25.34 | +3.47% | |
| 24.78 | 25.55 | 24.46 | 24.49 | +1.53% | |
| 25.35 | 25.45 | 22.76 | 24.12 | -8.74% | |
| 23.95 | 26.46 | 23.95 | 26.43 | +12.13% | |
| 22.36 | 24.02 | 22.36 | 23.57 | +13.05% | |
| 21.18 | 21.70 | 20.71 | 20.85 | -0.86% | |
| 21.46 | 21.46 | 21.03 | 21.03 | -3.22% | |
| 21.88 | 22.15 | 21.16 | 21.73 | +1.35% | |
| 21.36 | 21.54 | 21.24 | 21.44 | +0.33% | |
| 20.99 | 21.68 | 20.72 | 21.37 | +1.76% | |
| 21.81 | 21.89 | 20.55 | 21.00 | -4.07% | |
| 21.78 | 21.89 | 21.28 | 21.89 | -2.36% | |
| 22.34 | 22.48 | 21.72 | 22.42 | -0.47% | |
| 22.01 | 22.74 | 21.82 | 22.53 | +4.67% | |
| 21.40 | 21.60 | 21.21 | 21.52 | +2.77% | |
| 21.12 | 21.19 | 20.94 | 20.94 | -2.06% | |
| 21.05 | 21.41 | 21.02 | 21.38 | +6.58% | |
| 20.92 | 20.92 | 19.80 | 20.06 | -4.43% | |
| 20.81 | 20.99 | 20.59 | 20.99 | 0.00% | |
| 20.82 | 21.47 | 20.76 | 20.99 | -0.85% | |
| 21.14 | 22.22 | 21.03 | 21.17 | -1.67% | |
| 20.99 | 21.53 | 20.97 | 21.53 | +0.70% | |
| 20.23 | 21.45 | 20.18 | 21.38 | +6.53% | |
| 20.37 | 20.57 | 19.61 | 20.07 | -2.29% | |
| 20.18 | 20.91 | 20.15 | 20.54 | +2.85% | |
| 21.03 | 21.09 | 19.75 | 19.97 | -7.03% | |
| 20.02 | 21.68 | 20.02 | 21.48 | +5.45% | |
| 20.07 | 20.49 | 19.78 | 20.37 | -2.49% | |
| 22.09 | 22.09 | 20.63 | 20.89 | -5.60% | |
| 22.71 | 22.82 | 21.67 | 22.13 | -4.28% | |
| 22.24 | 23.40 | 22.24 | 23.12 | +6.69% | |
| 22.58 | 22.78 | 21.67 | 21.67 | -3.65% | |
| 22.61 | 23.11 | 22.49 | 22.49 | -2.39% | |
| 22.50 | 23.68 | 22.50 | 23.04 | +1.72% | |
| 23.42 | 23.42 | 22.57 | 22.65 | -2.41% | |
| 23.50 | 23.85 | 23.00 | 23.21 | +1.44% | |
| 22.83 | 24.01 | 22.25 | 22.88 | +3.39% | |
| 21.99 | 22.37 | 21.85 | 22.13 | +0.14% | |
| 22.23 | 22.45 | 21.93 | 22.10 | +3.08% | |
| 22.72 | 22.96 | 21.44 | 21.44 | -3.94% | |
| 22.35 | 22.58 | 22.17 | 22.32 | -0.11% | |
| 22.80 | 22.94 | 22.14 | 22.35 | -1.56% | |
| 23.28 | 23.28 | 22.51 | 22.70 | -2.32% | |
| 23.05 | 23.77 | 22.99 | 23.24 | +3.11% | |
| 22.55 | 23.38 | 22.19 | 22.54 | +5.97% | |
| 21.05 | 21.53 | 21.03 | 21.27 | +1.14% | |
| 21.39 | 21.51 | 20.83 | 21.03 | -0.57% | |
| 21.55 | 21.86 | 21.04 | 21.15 | -3.07% | |
| 21.60 | 22.05 | 21.42 | 21.82 | +3.76% | |
| 20.16 | 21.03 | 20.05 | 21.03 | +2.64% | |
| 20.80 | 20.84 | 20.36 | 20.49 | 0.00% | |
| 21.10 | 21.63 | 20.26 | 20.49 | -0.97% | |
| 19.88 | 20.69 | 19.78 | 20.69 | +1.52% | |
| 19.74 | 20.54 | 19.14 | 20.38 | -4.00% | |
| 21.42 | 21.61 | 20.87 | 21.23 | -3.50% | |
| 21.06 | 22.39 | 21.06 | 22.00 | +5.11% | |
| 21.21 | 21.21 | 20.50 | 20.93 | +2.70% | |
| 21.21 | 21.68 | 20.32 | 20.38 | -5.91% | |
| 21.66 | 22.25 | 21.29 | 21.66 | -0.64% | |
| 21.40 | 21.99 | 21.13 | 21.80 | -0.41% | |
| 22.24 | 23.56 | 21.21 | 21.89 | +5.24% | |
| 20.00 | 21.46 | 19.90 | 20.80 | +2.61% | |
| 21.10 | 21.27 | 19.99 | 20.27 | -6.05% | |
| 20.98 | 21.60 | 20.60 | 21.58 | +3.14% | |
| 20.33 | 21.13 | 20.07 | 20.92 | -5.64% | |
| 21.61 | 22.96 | 21.61 | 22.17 | +11.58% | |
| 19.80 | 20.11 | 19.03 | 19.87 | +1.02% | |
| 20.41 | 20.71 | 19.40 | 19.67 | -0.46% | |
| 19.12 | 20.51 | 19.05 | 19.76 | +2.22% | |
| 18.77 | 20.26 | 18.58 | 19.33 | +9.21% | |
| 19.19 | 19.21 | 17.42 | 17.70 | -15.19% | |
| 20.45 | 20.97 | 20.00 | 20.87 | +13.18% | |
| 17.69 | 19.13 | 17.37 | 18.44 | +2.50% | |
| 18.75 | 19.10 | 17.74 | 17.99 | +2.04% | |
| 18.10 | 18.29 | 17.38 | 17.63 | +16.91% | |
| 16.98 | 17.07 | 14.78 | 15.08 | -21.46% | |
| 19.15 | 19.37 | 18.08 | 19.20 | -0.41% | |
| 20.20 | 20.92 | 18.93 | 19.28 | -13.07% | |
| 23.40 | 23.72 | 21.15 | 22.18 | -1.95% | |
| 23.63 | 23.94 | 22.35 | 22.62 | -7.75% | |
| 25.85 | 26.78 | 24.52 | 24.52 | -4.22% | |
| 26.43 | 26.90 | 25.14 | 25.60 | -3.65% | |
| 28.04 | 28.51 | 26.03 | 26.57 | -4.39% | |
| 26.57 | 28.41 | 26.57 | 27.79 | -1.56% | |
| 26.66 | 29.35 | 26.61 | 28.23 | -6.86% | |
| 27.50 | 30.35 | 27.37 | 30.31 | +28.43% | |
| 26.49 | 27.75 | 23.31 | 23.60 | -21.10% | |
| 26.59 | 30.23 | 26.55 | 29.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBTX chart for longer ranges.