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

Nanobiotix S.A. ADR (NQ: NBTX )

6.564 +0.344 (+5.52%)
Streaming Delayed Price Updated: 12:10 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 (%)
Apr 28, 2023 2.190 2.190 2.030 2.140 5,504 -0.08(-3.60%)
Apr 27, 2023 2.200 2.224 2.050 2.220 20,042 -0.33(-12.78%)
Apr 26, 2023 2.545 2.545 2.545 2.545 2,833 -0.02(-0.96%)
Apr 25, 2023 2.970 2.970 2.570 2.570 32,376 -1.71(-39.95%)
Apr 24, 2023 4.370 4.370 3.950 4.280 3,370 +0.54(+14.43%)
Apr 19, 2023 3.740 104 -0.21(-5.31%)
Apr 11, 2023 3.950 50 +0.10(+2.55%)
Apr 10, 2023 3.852 3.852 3.852 3.852 203 +0.20(+5.56%)
Apr 06, 2023 3.610 3.650 3.590 3.649 1,852 +0.06(+1.64%)
Apr 05, 2023 3.948 3.948 3.590 3.590 1,373 -0.21(-5.52%)
Apr 04, 2023 3.950 3.950 3.640 3.800 1,741 +0.27(+7.80%)
Mar 31, 2023 3.525 21 -0.10(-2.86%)
Mar 30, 2023 3.330 3.629 3.320 3.629 600 +0.20(+5.80%)
Mar 29, 2023 3.430 3.430 3.430 3.430 177 -0.17(-4.72%)
Mar 28, 2023 3.600 3.600 3.600 3.600 4,310 +0.15(+4.35%)
Mar 17, 2023 3.450 18 -0.04(-1.15%)
Mar 16, 2023 3.483 3.500 3.483 3.490 609 +0.02(+0.60%)
Mar 15, 2023 3.510 3.510 3.469 3.469 1,594 -0.33(-8.71%)
Mar 14, 2023 3.790 3.800 3.790 3.800 390 +0.31(+8.88%)
Mar 09, 2023 3.490 0 -0.25(-6.68%)
Mar 07, 2023 3.740 6 +0.21(+6.00%)
Mar 03, 2023 3.528 23 +0.01(+0.23%)
Mar 02, 2023 3.550 3.550 3.520 3.520 445 +0.00(+0.00%)
Feb 28, 2023 3.520 47 +0.01(+0.28%)
Feb 24, 2023 3.510 89 -0.23(-6.13%)
Feb 23, 2023 3.700 3.739 3.700 3.739 617 +0.03(+0.79%)
Feb 22, 2023 3.750 3.920 3.700 3.710 15,545 -0.05(-1.44%)
Feb 21, 2023 3.910 3.910 3.740 3.764 964 -0.15(-3.73%)
Feb 17, 2023 3.895 4.244 3.890 3.910 8,610 +0.13(+3.44%)
Feb 16, 2023 3.980 4.180 3.780 3.780 5,092 +0.09(+2.44%)
Feb 15, 2023 4.100 4.140 3.690 3.690 3,250 -0.29(-7.29%)
Feb 14, 2023 3.750 3.980 3.750 3.980 449 +0.23(+5.99%)
Feb 13, 2023 3.550 3.755 3.550 3.755 929 -0.08(-1.96%)
Feb 09, 2023 3.830 71 +0.08(+2.13%)
Feb 08, 2023 3.750 3.750 3.750 3.750 1,494 -0.10(-2.50%)
Feb 07, 2023 3.846 3.846 3.846 3.846 1,805 -0.01(-0.36%)
Feb 06, 2023 4.150 4.150 3.810 3.860 1,006 +0.05(+1.31%)
Feb 03, 2023 3.780 3.946 3.780 3.810 1,236 -0.39(-9.29%)
Feb 01, 2023 4.200 178 -0.07(-1.54%)
Jan 31, 2023 4.010 4.300 4.000 4.266 5,635 -0.23(-5.02%)
Jan 27, 2023 4.491 50 +0.04(+0.94%)
Jan 26, 2023 4.449 4.449 4.449 4.449 132 +0.30(+7.21%)
Jan 25, 2023 4.020 4.150 4.020 4.150 1,339 -0.23(-5.25%)
Jan 23, 2023 4.380 189 +0.01(+0.14%)
Jan 19, 2023 4.374 25 +0.06(+1.30%)
Jan 18, 2023 3.959 4.318 3.959 4.318 213 +0.10(+2.47%)
Jan 17, 2023 4.214 4.214 4.214 4.214 119 -0.07(-1.57%)
Jan 13, 2023 3.960 4.334 3.960 4.281 439 +0.47(+12.47%)
Jan 11, 2023 3.806 123 -0.26(-6.49%)
Jan 10, 2023 3.890 4.070 3.880 4.070 1,886 -0.24(-5.57%)
Jan 09, 2023 4.270 4.310 4.270 4.310 1,234 +0.29(+7.21%)
Jan 06, 2023 3.970 4.550 3.970 4.020 4,892 +0.54(+15.52%)
Jan 05, 2023 3.480 3.480 3.480 3.480 220 -0.23(-6.20%)
Jan 04, 2023 3.805 4.020 3.710 3.710 1,630 +0.00(+0.13%)
Jan 03, 2023 3.320 3.705 3.320 3.705 2,097 +0.04(+0.95%)
Dec 30, 2022 3.650 3.670 3.290 3.670 2,546 +0.01(+0.27%)
Dec 29, 2022 3.790 3.830 3.660 3.660 1,247 -0.11(-2.92%)
Dec 27, 2022 3.770 20 -0.23(-5.75%)
Dec 16, 2022 4.000 92 +0.00(+0.00%)
Dec 13, 2022 4.000 4 -0.10(-2.44%)
Dec 12, 2022 4.000 4.100 4.000 4.100 442 +0.10(+2.50%)
Dec 09, 2022 4.000 4.000 4.000 4.000 240 +0.06(+1.39%)
Dec 08, 2022 3.840 3.945 3.790 3.945 802 +0.21(+5.76%)
Dec 07, 2022 3.820 3.970 3.730 3.730 860 -0.10(-2.48%)
Dec 02, 2022 3.825 42 +0.01(+0.39%)
Dec 01, 2022 4.120 4.120 3.810 3.810 323 -0.14(-3.54%)
Nov 30, 2022 3.950 3.950 3.950 3.950 292 +0.24(+6.47%)
Nov 25, 2022 3.710 68 +0.04(+1.09%)
Nov 23, 2022 4.080 4.080 3.670 3.670 2,747 -0.04(-1.08%)
Nov 22, 2022 3.830 3.830 3.510 3.710 818 -0.44(-10.60%)
Nov 18, 2022 4.150 267 +0.20(+5.06%)
Nov 17, 2022 4.050 4.600 3.950 3.950 3,556 +0.16(+4.33%)
Nov 16, 2022 3.786 3.786 3.786 3.786 773 -0.37(-8.88%)
Nov 15, 2022 4.155 4.155 4.155 4.155 357 +0.06(+1.34%)
Nov 14, 2022 4.040 4.350 4.040 4.100 17,655 +0.30(+7.89%)
Nov 08, 2022 3.800 139 +0.09(+2.35%)
Nov 07, 2022 3.713 3.713 3.713 3.713 655 +0.03(+0.83%)
Nov 04, 2022 3.710 3.710 3.480 3.683 914 +0.03(+0.92%)
Nov 02, 2022 3.649 51 -0.01(-0.30%)
Nov 01, 2022 3.910 3.910 3.660 3.660 2,621 -0.30(-7.58%)
Oct 28, 2022 3.960 5 +0.09(+2.33%)
Oct 27, 2022 3.905 3.905 3.870 3.870 631 -0.06(-1.53%)
Oct 26, 2022 3.890 3.960 3.890 3.930 3,134 +0.13(+3.40%)
Oct 25, 2022 3.770 3.870 3.770 3.801 1,502 +0.01(+0.28%)
Oct 21, 2022 3.790 28 -0.03(-0.79%)
Oct 20, 2022 3.950 3.950 3.680 3.820 6,506 -0.18(-4.47%)
Oct 18, 2022 3.999 76 -0.00(-0.03%)
Oct 17, 2022 4.030 4.060 3.760 4.000 9,996 +0.49(+13.96%)
Oct 14, 2022 4.090 4.120 3.510 3.510 18,624 -0.49(-12.25%)
Oct 13, 2022 3.810 4.000 3.810 4.000 1,432 +0.30(+8.11%)
Oct 12, 2022 3.850 3.850 3.700 3.700 818 -0.09(-2.37%)
Oct 07, 2022 3.790 14 -0.28(-6.77%)
Oct 06, 2022 4.150 4.150 4.065 4.065 667 +0.05(+1.30%)
Oct 05, 2022 4.013 4.013 4.013 4.013 311 -0.16(-3.89%)
Oct 04, 2022 3.980 4.235 3.970 4.176 1,511 +0.65(+18.29%)
Oct 03, 2022 3.530 3.530 3.530 3.530 541 -0.01(-0.28%)
Sep 30, 2022 3.630 3.680 3.540 3.540 970 +0.06(+1.72%)
Sep 29, 2022 3.535 3.535 3.480 3.480 940 +0.02(+0.50%)
Sep 28, 2022 3.500 3.510 3.453 3.463 1,606 -0.24(-6.41%)
Sep 27, 2022 3.577 3.700 3.577 3.700 569 -0.35(-8.64%)
Sep 26, 2022 4.050 4.050 4.050 4.050 392 +0.09(+2.40%)
Sep 23, 2022 4.010 4.010 3.910 3.955 750 -0.39(-9.08%)
Sep 21, 2022 4.350 184 -0.38(-8.03%)
Sep 20, 2022 4.730 4.730 4.730 4.730 485 +0.35(+7.99%)
Sep 19, 2022 4.400 4.400 4.380 4.380 1,889 +0.00(+0.00%)
Sep 16, 2022 4.020 4.380 4.020 4.380 3,443 +0.13(+3.06%)
Sep 15, 2022 4.020 4.250 4.010 4.250 936 +0.11(+2.65%)
Sep 13, 2022 4.140 201 -0.03(-0.72%)
Sep 12, 2022 4.160 4.170 4.160 4.170 349 -0.03(-0.67%)
Sep 09, 2022 4.130 4.198 4.130 4.198 1,328 +0.24(+6.01%)
Sep 08, 2022 3.800 4.160 3.780 3.960 3,619 -0.33(-7.69%)
Sep 07, 2022 4.190 4.300 3.950 4.290 2,540 +0.39(+10.00%)
Sep 02, 2022 3.900 31 +0.11(+2.90%)
Sep 01, 2022 3.800 3.850 3.780 3.790 2,852 -0.20(-5.01%)
Aug 31, 2022 4.000 4.230 3.870 3.990 3,852 -0.01(-0.25%)
Aug 30, 2022 4.000 4.000 4.000 4.000 1,112 +0.08(+1.91%)
Aug 29, 2022 4.050 4.050 3.925 3.925 973 -0.28(-6.68%)
Aug 26, 2022 4.260 4.260 4.090 4.206 1,247 -0.12(-2.86%)
Aug 25, 2022 4.350 4.440 4.300 4.330 3,366 +0.33(+8.33%)
Aug 24, 2022 4.000 4.150 3.997 3.997 1,636 +0.16(+4.09%)
Aug 23, 2022 4.000 4.000 3.840 3.840 2,479 -0.59(-13.41%)
Aug 19, 2022 4.435 77 -0.23(-4.83%)
Aug 17, 2022 4.660 160 -0.03(-0.55%)
Aug 16, 2022 4.810 4.810 4.515 4.686 3,083 +0.13(+2.76%)
Aug 15, 2022 4.140 4.580 4.140 4.560 3,561 +0.48(+11.76%)
Aug 12, 2022 3.870 4.200 3.870 4.080 5,240 -0.14(-3.32%)
Aug 11, 2022 4.220 4.240 4.109 4.220 3,845 +0.26(+6.57%)
Aug 10, 2022 3.890 3.975 3.860 3.960 2,927 +0.08(+1.96%)
Aug 09, 2022 3.960 4.274 3.884 3.884 1,625 -0.24(-5.74%)
Aug 08, 2022 3.860 4.120 3.860 4.120 1,688 +0.19(+4.91%)
Aug 04, 2022 3.927 46 -0.00(-0.07%)
Aug 03, 2022 4.120 4.156 3.890 3.930 5,967 +0.23(+6.22%)
Aug 02, 2022 3.410 3.700 3.310 3.700 11,850 +0.29(+8.50%)
Aug 01, 2022 3.050 3.450 2.990 3.410 37,711 +1.09(+46.98%)
Jul 29, 2022 3.210 3.780 2.320 2.320 10,671 -0.99(-29.91%)
Jul 28, 2022 3.460 3.750 3.180 3.310 7,408 +0.01(+0.39%)
Jul 27, 2022 3.190 3.335 3.190 3.297 1,209 +0.05(+1.46%)
Jul 26, 2022 3.110 3.275 3.110 3.250 6,111 +0.05(+1.56%)
Jul 25, 2022 3.320 3.320 3.200 3.200 461 -0.52(-14.06%)
Jul 21, 2022 3.724 112 +0.45(+13.59%)
Jul 20, 2022 3.400 3.495 3.278 3.278 710 -0.33(-9.19%)
Jul 19, 2022 3.610 3.610 3.600 3.610 443 +0.04(+1.12%)
Jul 18, 2022 3.250 3.570 3.250 3.570 472 +0.05(+1.42%)
Jul 15, 2022 3.380 3.520 3.380 3.520 720 +0.32(+10.00%)
Jul 14, 2022 3.200 3.200 3.200 3.200 124 +0.04(+1.27%)
Jul 13, 2022 3.070 3.360 3.070 3.160 1,545 -0.39(-10.99%)
Jul 12, 2022 3.550 3.550 3.550 3.550 199 +0.03(+0.91%)
Jul 08, 2022 3.518 57 -0.00(-0.06%)
Jul 07, 2022 3.520 3.520 3.520 3.520 166 -0.13(-3.56%)
Jul 01, 2022 3.650 30 -0.15(-3.95%)
Jun 30, 2022 3.850 4.240 3.800 3.800 4,133 +0.27(+7.54%)
Jun 29, 2022 3.650 3.650 3.534 3.534 472 -0.55(-13.39%)
Jun 28, 2022 3.740 4.080 3.740 4.080 251 +0.03(+0.74%)
Jun 27, 2022 3.840 4.050 3.720 4.050 518 +0.29(+7.71%)
Jun 24, 2022 3.760 3.760 3.760 3.760 1,235 -0.01(-0.13%)
Jun 21, 2022 3.765 56 -0.08(-2.21%)
Jun 17, 2022 3.580 3.850 3.580 3.850 203 +0.25(+6.94%)
Jun 16, 2022 3.630 3.630 3.600 3.600 760 -0.26(-6.73%)
Jun 15, 2022 3.690 3.860 3.690 3.860 3,134 +0.21(+5.75%)
Jun 14, 2022 3.650 3.650 3.650 3.650 770 -0.50(-12.05%)
Jun 13, 2022 4.150 4.150 4.150 4.150 1,095 -0.00(-0.12%)
Jun 10, 2022 4.190 4.250 4.155 4.155 730 -0.23(-5.35%)
Jun 09, 2022 4.610 4.610 4.390 4.390 825 -0.26(-5.59%)
Jun 08, 2022 4.640 4.650 4.640 4.650 342 -0.41(-8.11%)
Jun 01, 2022 5.061 5 -0.17(-3.24%)
May 31, 2022 5.230 5.230 5.230 5.230 296 -0.09(-1.69%)
May 27, 2022 5.320 5.320 5.320 5.320 113 +0.31(+6.19%)
May 26, 2022 4.890 5.040 4.890 5.010 596 +0.10(+2.14%)
May 25, 2022 4.840 5.160 4.840 4.905 1,400 -0.46(-8.49%)
May 24, 2022 5.360 5.360 5.360 5.360 671 -0.14(-2.63%)
May 23, 2022 5.190 5.710 5.190 5.505 964 -0.25(-4.43%)
May 20, 2022 5.260 5.760 5.260 5.760 3,304 -0.06(-1.03%)
May 18, 2022 5.820 78 +0.36(+6.59%)
May 17, 2022 5.590 5.590 5.460 5.460 302 +0.07(+1.30%)
May 16, 2022 5.700 5.700 5.290 5.390 1,062 +0.12(+2.35%)
May 13, 2022 5.310 5.310 5.266 5.266 1,500 +0.24(+4.69%)
May 12, 2022 5.030 5.030 5.030 5.030 151 +0.02(+0.40%)
May 11, 2022 5.010 5.010 5.010 5.010 324 +0.36(+7.74%)
May 10, 2022 4.950 5.000 4.650 4.650 922 -0.84(-15.30%)
May 09, 2022 5.480 5.580 5.480 5.490 1,375 -0.31(-5.43%)
May 05, 2022 5.805 96 -0.14(-2.27%)
May 04, 2022 5.880 5.940 5.880 5.940 1,613 -0.47(-7.33%)
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.