Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanobiotix S.A. ADR (NQ: NBTX )

6.600 +0.380 (+6.11%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.370 6.800 6.140 6.750 8,062 +0.41(+6.47%)
Oct 30, 2023 6.240 6.340 6.145 6.340 4,494 -0.26(-4.00%)
Oct 27, 2023 6.229 6.700 6.150 6.604 1,704 +0.49(+8.09%)
Oct 26, 2023 6.160 6.731 6.100 6.110 3,038 -0.14(-2.24%)
Oct 25, 2023 6.070 6.370 6.070 6.250 4,531 -0.22(-3.40%)
Oct 24, 2023 6.300 6.522 6.290 6.470 3,112 +0.18(+2.86%)
Oct 23, 2023 6.300 6.300 6.290 6.290 6,695 -0.01(-0.16%)
Oct 20, 2023 6.121 6.300 6.121 6.300 4,279 +0.10(+1.61%)
Oct 19, 2023 6.240 6.556 6.100 6.200 1,782 -0.30(-4.62%)
Oct 18, 2023 6.360 6.500 6.360 6.500 2,436 +0.00(+0.00%)
Oct 17, 2023 6.230 6.670 6.230 6.500 3,201 +0.16(+2.52%)
Oct 16, 2023 6.500 6.690 6.310 6.340 21,507 -0.36(-5.37%)
Oct 13, 2023 6.560 6.750 6.460 6.700 19,522 -0.09(-1.33%)
Oct 12, 2023 6.620 6.790 6.610 6.790 2,151 -0.15(-2.16%)
Oct 11, 2023 6.980 7.124 6.940 6.940 3,580 +0.24(+3.58%)
Oct 10, 2023 6.530 7.098 6.500 6.700 18,770 +0.42(+6.69%)
Oct 09, 2023 6.300 6.500 6.220 6.280 12,887 -0.44(-6.55%)
Oct 06, 2023 6.660 6.730 6.350 6.720 41,334 -0.98(-12.73%)
Oct 05, 2023 7.860 8.000 7.077 7.700 31,048 -1.29(-14.35%)
Oct 04, 2023 8.830 9.176 8.770 8.990 15,752 +0.34(+3.93%)
Oct 03, 2023 8.770 8.770 8.600 8.650 11,240 -0.54(-5.90%)
Oct 02, 2023 9.210 9.340 9.150 9.193 16,958 +0.44(+5.06%)
Sep 29, 2023 8.690 8.969 8.690 8.750 12,738 +0.42(+5.04%)
Sep 28, 2023 8.340 8.340 8.038 8.330 4,743 +0.23(+2.78%)
Sep 27, 2023 8.550 8.610 7.990 8.105 6,958 -0.13(-1.52%)
Sep 26, 2023 8.610 8.630 8.138 8.230 11,702 -0.14(-1.67%)
Sep 25, 2023 8.550 8.440 8.360 8.370 4,960 -0.10(-1.18%)
Sep 22, 2023 8.640 8.640 8.330 8.470 4,276 +0.35(+4.31%)
Sep 21, 2023 8.360 8.365 8.120 8.120 5,852 -0.21(-2.52%)
Sep 20, 2023 8.600 8.680 8.075 8.330 9,920 +0.07(+0.85%)
Sep 19, 2023 8.530 8.531 7.555 8.260 33,110 -1.01(-10.85%)
Sep 18, 2023 9.125 9.600 8.900 9.265 11,870 -0.15(-1.61%)
Sep 15, 2023 9.420 9.670 9.360 9.417 5,637 -0.43(-4.40%)
Sep 14, 2023 9.840 9.980 9.840 9.850 3,213 +0.50(+5.35%)
Sep 13, 2023 9.530 9.530 9.350 9.350 717 -0.16(-1.73%)
Sep 12, 2023 9.480 9.640 9.450 9.514 67,201 -0.48(-4.76%)
Sep 11, 2023 9.760 10.15 9.760 9.990 15,532 +0.57(+6.05%)
Sep 08, 2023 9.470 9.552 9.120 9.420 58,722 -0.24(-2.48%)
Sep 07, 2023 9.740 9.750 9.550 9.660 137,221 -0.14(-1.40%)
Sep 06, 2023 9.740 9.900 9.625 9.797 42,105 +0.34(+3.56%)
Sep 05, 2023 9.430 9.510 9.260 9.460 27,547 +0.05(+0.57%)
Sep 01, 2023 9.350 9.442 9.049 9.406 94,473 +0.27(+2.91%)
Aug 31, 2023 9.450 9.640 9.000 9.140 282,942 -0.01(-0.11%)
Aug 30, 2023 9.550 9.832 9.150 9.150 253,909 -0.95(-9.41%)
Aug 29, 2023 10.60 10.70 10.00 10.10 84,861 -0.40(-3.79%)
Aug 28, 2023 10.68 10.68 10.43 10.50 12,996 -0.15(-1.43%)
Aug 25, 2023 10.62 10.70 9.981 10.65 40,106 +0.83(+8.45%)
Aug 24, 2023 10.48 10.52 9.680 9.820 245,917 -0.94(-8.74%)
Aug 23, 2023 10.25 11.00 10.19 10.76 233,598 +1.20(+12.55%)
Aug 22, 2023 9.610 9.920 9.060 9.560 105,474 +0.66(+7.42%)
Aug 21, 2023 8.950 9.300 8.650 8.900 74,748 +0.68(+8.27%)
Aug 18, 2023 8.040 8.450 8.010 8.220 24,867 +0.22(+2.75%)
Aug 17, 2023 8.650 8.650 7.830 8.000 72,371 -0.58(-6.76%)
Aug 16, 2023 8.470 8.772 8.470 8.580 34,121 +0.31(+3.75%)
Aug 15, 2023 8.590 8.650 8.200 8.270 47,484 -0.54(-6.08%)
Aug 14, 2023 8.940 9.250 8.800 8.805 20,048 -0.20(-2.17%)
Aug 11, 2023 8.980 9.230 8.920 9.000 36,746 +0.54(+6.38%)
Aug 10, 2023 8.380 8.710 8.380 8.460 43,101 +0.65(+8.32%)
Aug 09, 2023 8.150 8.155 7.760 7.810 38,627 -0.17(-2.13%)
Aug 08, 2023 7.840 8.200 7.840 7.980 32,869 +0.02(+0.25%)
Aug 07, 2023 8.080 8.100 7.720 7.960 78,647 +0.65(+8.89%)
Aug 04, 2023 7.400 7.730 7.220 7.310 27,729 +0.10(+1.39%)
Aug 03, 2023 7.450 7.540 7.120 7.210 50,359 -0.63(-8.04%)
Aug 02, 2023 7.340 8.090 7.220 7.840 70,708 +0.41(+5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.