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

Nanobiotix S.A. ADR (NQ: NBTX )

6.610 +0.390 (+6.27%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2023 7.370 7.370 7.260 7.280 4,997 -0.27(-3.58%)
Dec 28, 2023 7.450 7.765 7.340 7.550 37,814 +0.58(+8.32%)
Dec 27, 2023 6.750 7.000 6.750 6.970 17,126 +0.30(+4.50%)
Dec 26, 2023 6.680 6.850 6.500 6.670 6,966 +0.08(+1.21%)
Dec 22, 2023 6.600 6.880 6.535 6.590 27,531 -1.09(-14.19%)
Dec 21, 2023 6.370 7.990 6.200 7.680 39,143 +1.04(+15.66%)
Dec 20, 2023 6.260 6.740 6.170 6.640 35,400 +0.41(+6.58%)
Dec 19, 2023 6.150 6.305 6.150 6.230 30,640 -0.01(-0.16%)
Dec 18, 2023 5.880 6.340 5.880 6.240 19,540 +0.00(+0.00%)
Dec 15, 2023 6.020 6.400 5.580 6.240 216,118 +0.13(+2.21%)
Dec 14, 2023 5.720 6.130 5.720 6.105 27,128 +0.28(+4.72%)
Dec 13, 2023 5.490 5.880 5.460 5.830 17,964 +0.20(+3.55%)
Dec 12, 2023 5.390 5.670 5.390 5.630 16,921 +0.16(+2.93%)
Dec 11, 2023 5.510 5.580 5.420 5.470 24,553 -0.27(-4.62%)
Dec 08, 2023 5.520 5.750 5.520 5.735 35,968 -0.22(-3.78%)
Dec 07, 2023 5.740 5.960 5.601 5.960 10,669 +0.08(+1.45%)
Dec 06, 2023 5.750 5.900 5.670 5.875 12,545 -0.03(-0.42%)
Dec 05, 2023 5.690 6.100 5.500 5.900 10,768 -0.05(-0.92%)
Dec 04, 2023 5.920 6.360 5.650 5.955 11,162 +0.15(+2.50%)
Dec 01, 2023 5.510 5.810 5.490 5.810 2,079 +0.20(+3.66%)
Nov 30, 2023 5.580 5.605 5.580 5.605 1,006 -0.26(-4.51%)
Nov 29, 2023 5.500 5.890 5.500 5.870 21,726 +0.44(+8.01%)
Nov 28, 2023 5.400 5.500 5.290 5.435 5,674 -0.11(-1.94%)
Nov 27, 2023 5.304 5.543 5.304 5.543 1,181 -0.15(-2.59%)
Nov 24, 2023 5.870 5.870 5.470 5.690 9,645 +0.08(+1.43%)
Nov 22, 2023 5.700 5.750 5.335 5.610 18,306 -0.39(-6.50%)
Nov 21, 2023 6.000 6.000 6.000 6.000 1,277 -0.12(-1.96%)
Nov 20, 2023 6.100 6.128 6.010 6.120 2,873 +0.00(+0.08%)
Nov 17, 2023 6.033 6.115 6.006 6.115 3,067 +0.12(+1.92%)
Nov 16, 2023 6.190 6.200 6.000 6.000 10,052 +0.16(+2.65%)
Nov 15, 2023 5.900 5.900 5.845 5.845 4,577 +0.12(+2.18%)
Nov 14, 2023 6.090 6.090 5.720 5.720 893 -0.06(-1.03%)
Nov 13, 2023 5.700 5.920 5.600 5.780 3,242 -0.07(-1.20%)
Nov 10, 2023 5.650 5.850 5.580 5.850 759 +0.21(+3.72%)
Nov 09, 2023 5.940 5.940 5.600 5.640 2,245 -0.05(-0.88%)
Nov 08, 2023 5.790 5.990 5.690 5.690 7,869 +0.02(+0.35%)
Nov 07, 2023 5.890 5.970 5.670 5.670 4,635 -0.17(-2.91%)
Nov 06, 2023 5.970 5.975 5.745 5.840 2,650 -0.11(-1.77%)
Nov 03, 2023 5.900 6.200 5.840 5.945 36,246 +0.61(+11.33%)
Nov 02, 2023 5.510 5.700 5.000 5.340 107,959 -0.87(-14.01%)
Nov 01, 2023 6.260 6.260 5.830 6.210 3,182 -0.54(-8.00%)
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%)
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.