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 (%)
Feb 28, 2022 7.550 7.580 7.480 7.540 1,812 -0.00(-0.05%)
Feb 25, 2022 7.680 7.990 7.544 7.544 1,504 -0.26(-3.29%)
Feb 23, 2022 7.801 30 +0.15(+1.97%)
Feb 22, 2022 7.800 8.230 7.650 7.650 1,696 -0.57(-6.93%)
Feb 18, 2022 8.220 0 -0.36(-4.20%)
Feb 16, 2022 8.580 29 -0.40(-4.45%)
Feb 15, 2022 8.500 8.980 8.450 8.980 13,802 +0.58(+6.90%)
Feb 14, 2022 8.600 8.805 8.220 8.400 10,960 -0.18(-2.10%)
Feb 11, 2022 8.700 8.850 7.950 8.580 13,373 -0.12(-1.38%)
Feb 10, 2022 8.910 8.981 8.470 8.700 4,521 -0.12(-1.36%)
Feb 09, 2022 8.740 9.124 8.225 8.820 11,531 +0.37(+4.38%)
Feb 08, 2022 8.310 9.130 8.020 8.450 35,522 +0.10(+1.20%)
Feb 07, 2022 8.450 8.450 8.350 8.350 595 -0.26(-3.02%)
Feb 03, 2022 8.610 53 +0.19(+2.26%)
Feb 02, 2022 8.490 8.720 8.420 8.420 3,872 +0.43(+5.38%)
Feb 01, 2022 7.710 8.264 7.709 7.990 4,671 +0.34(+4.44%)
Jan 31, 2022 7.810 7.830 7.650 7.650 1,416 +0.01(+0.13%)
Jan 28, 2022 7.731 8.250 7.601 7.640 20,075 -0.05(-0.65%)
Jan 27, 2022 7.820 9.050 7.520 7.690 64,140 +0.17(+2.26%)
Jan 26, 2022 8.290 8.290 7.520 7.520 1,050 -0.10(-1.31%)
Jan 25, 2022 8.060 8.470 7.520 7.620 6,349 +0.01(+0.13%)
Jan 24, 2022 8.390 8.390 7.540 7.610 3,112 -1.37(-15.26%)
Jan 19, 2022 8.980 39 -0.03(-0.33%)
Jan 18, 2022 8.925 9.010 8.925 9.010 1,492 -0.13(-1.42%)
Jan 14, 2022 9.140 0 -0.03(-0.33%)
Jan 13, 2022 9.140 9.170 9.140 9.170 600 +0.22(+2.46%)
Jan 12, 2022 9.250 9.370 8.950 8.950 1,059 +0.00(+0.00%)
Jan 11, 2022 9.020 9.030 8.950 8.950 697 -0.08(-0.89%)
Jan 10, 2022 8.530 9.090 8.530 9.030 2,974 +0.10(+1.14%)
Jan 07, 2022 9.470 9.470 8.735 8.928 19,049 -0.92(-9.36%)
Jan 06, 2022 10.01 10.42 9.500 9.850 42,111 +1.85(+23.12%)
Jan 05, 2022 8.152 8.152 8.000 8.000 378 +0.14(+1.78%)
Jan 04, 2022 8.310 8.310 7.860 7.860 9,116 -0.61(-7.20%)
Jan 03, 2022 8.430 8.470 8.430 8.470 1,510 +0.37(+4.57%)
Dec 31, 2021 8.040 8.275 8.020 8.100 2,224 +0.10(+1.25%)
Dec 30, 2021 8.120 8.259 7.980 8.000 10,143 +0.15(+1.91%)
Dec 29, 2021 7.880 7.880 7.721 7.850 3,338 -0.02(-0.19%)
Dec 28, 2021 7.980 8.080 7.822 7.865 3,739 -0.09(-1.19%)
Dec 27, 2021 7.920 7.960 7.750 7.960 5,002 +0.09(+1.14%)
Dec 23, 2021 7.860 7.870 7.860 7.870 1,976 -0.07(-0.88%)
Dec 22, 2021 8.100 8.260 7.855 7.940 16,817 -0.11(-1.37%)
Dec 21, 2021 7.950 8.120 7.950 8.050 1,674 +0.27(+3.47%)
Dec 20, 2021 7.830 7.960 7.670 7.780 5,345 -0.01(-0.13%)
Dec 17, 2021 7.710 7.790 7.710 7.790 1,118 -0.13(-1.64%)
Dec 16, 2021 7.920 7.920 7.920 7.920 259 +0.48(+6.45%)
Dec 15, 2021 7.520 7.520 7.440 7.440 973 -0.31(-4.00%)
Dec 14, 2021 7.780 7.780 7.625 7.750 2,168 -0.06(-0.77%)
Dec 13, 2021 7.810 7.810 7.810 7.810 309 -0.15(-1.88%)
Dec 10, 2021 8.020 8.070 7.960 7.960 4,579 -0.25(-3.05%)
Dec 09, 2021 8.510 8.530 8.190 8.210 5,340 +0.25(+3.14%)
Dec 08, 2021 7.970 8.140 7.780 7.960 38,178 +0.83(+11.64%)
Dec 07, 2021 8.200 8.330 6.510 7.130 73,115 -0.70(-8.94%)
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.