Nanobiotix S.A. ADR (NQ: NBTX )

6.220 -0.890 (-12.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 6.230 6.400 5.880 6.220 6,340 -0.89(-12.52%)
May 21, 2024 7.010 7.110 6.900 7.110 2,908 -0.12(-1.66%)
May 20, 2024 7.230 7.230 7.230 7.230 421 +0.00(+0.00%)
May 17, 2024 7.220 7.410 7.190 7.230 1,741 -0.03(-0.41%)
May 16, 2024 7.490 7.510 7.260 7.260 2,557 -0.05(-0.68%)
May 15, 2024 7.300 7.490 7.190 7.310 1,619 +0.02(+0.27%)
May 14, 2024 7.350 7.390 7.100 7.290 6,168 +0.44(+6.42%)
May 13, 2024 6.970 7.110 6.700 6.850 9,620 +0.25(+3.79%)
May 10, 2024 6.780 6.790 6.600 6.600 3,252 -0.07(-1.05%)
May 09, 2024 6.780 6.780 6.670 6.670 1,894 -0.23(-3.33%)
May 08, 2024 6.570 6.900 6.400 6.900 24,199 +0.49(+7.64%)
May 07, 2024 6.590 6.670 6.410 6.410 5,170 +0.09(+1.42%)
May 06, 2024 6.250 6.510 6.250 6.320 5,233 +0.22(+3.61%)
May 03, 2024 6.140 6.300 6.100 6.100 2,224 +0.05(+0.83%)
May 02, 2024 6.010 6.070 6.010 6.050 3,146 +0.05(+0.83%)
May 01, 2024 5.850 6.190 5.850 6.000 44,183 +0.16(+2.74%)
Apr 30, 2024 5.830 5.840 5.710 5.840 1,116 +0.03(+0.52%)
Apr 29, 2024 5.710 6.300 5.701 5.810 23,226 +0.07(+1.22%)
Apr 26, 2024 5.740 5.740 5.740 5.740 411 -0.17(-2.88%)
Apr 25, 2024 5.910 5.910 5.910 5.910 439 +0.01(+0.17%)
Apr 24, 2024 5.920 5.990 5.900 5.900 1,386 +0.19(+3.33%)
Apr 23, 2024 5.830 6.267 5.700 5.710 26,979 -0.02(-0.35%)
Apr 22, 2024 5.680 5.860 5.655 5.730 36,809 +0.32(+5.91%)
Apr 19, 2024 5.550 5.550 5.200 5.410 1,565 -0.09(-1.64%)
Apr 18, 2024 5.540 5.540 5.310 5.500 28,362 +0.12(+2.23%)
Apr 17, 2024 5.530 5.620 5.130 5.380 78,634 -0.14(-2.54%)
Apr 16, 2024 5.600 5.780 5.500 5.520 155,669 -0.07(-1.25%)
Apr 15, 2024 5.680 5.990 5.450 5.590 32,491 -0.50(-8.21%)
Apr 12, 2024 5.840 6.090 5.760 6.090 285,921 -0.09(-1.46%)
Apr 11, 2024 6.110 6.180 5.910 6.180 11,563 -0.22(-3.44%)
Apr 10, 2024 6.160 6.400 5.890 6.400 39,534 +0.39(+6.49%)
Apr 09, 2024 6.150 6.210 6.010 6.010 163,088 -0.30(-4.75%)
Apr 08, 2024 6.390 6.390 6.110 6.310 48,576 -0.28(-4.25%)
Apr 05, 2024 6.200 6.600 6.200 6.590 176,242 +0.46(+7.50%)
Apr 04, 2024 6.240 6.350 6.130 6.130 21,318 +0.00(+0.00%)
Apr 03, 2024 6.290 6.365 6.010 6.130 190,565 +0.03(+0.49%)
Apr 02, 2024 6.100 6.100 6.100 6.100 16,749 -0.10(-1.61%)
Apr 01, 2024 6.390 6.400 6.070 6.200 21,385 -0.30(-4.61%)
Mar 28, 2024 6.210 6.500 6.110 6.500 4,501 +0.15(+2.36%)
Mar 27, 2024 6.150 6.550 6.150 6.350 50,321 +0.20(+3.25%)
Mar 26, 2024 6.250 6.270 6.150 6.150 51,670 +0.03(+0.49%)
Mar 25, 2024 6.220 6.680 6.049 6.120 9,032 -0.10(-1.61%)
Mar 22, 2024 6.310 6.310 6.220 6.220 1,743 -0.28(-4.31%)
Mar 21, 2024 6.350 6.500 6.350 6.500 3,250 +0.30(+4.84%)
Mar 20, 2024 6.250 6.386 6.200 6.200 21,597 -0.01(-0.16%)
Mar 19, 2024 6.210 6.510 6.207 6.210 2,877 -0.07(-1.11%)
Mar 18, 2024 6.340 6.510 6.210 6.280 24,289 -0.67(-9.64%)
Mar 15, 2024 6.110 7.000 6.050 6.950 57,985 +0.69(+11.02%)
Mar 14, 2024 6.315 6.315 6.260 6.260 1,484 -0.09(-1.42%)
Mar 13, 2024 6.200 6.350 6.200 6.350 7,915 -0.35(-5.22%)
Mar 12, 2024 6.420 6.780 6.205 6.700 5,105 -0.05(-0.74%)
Mar 11, 2024 6.350 6.950 6.350 6.750 3,476 -0.29(-4.12%)
Mar 08, 2024 6.710 7.190 6.660 7.040 17,330 +0.34(+5.07%)
Mar 07, 2024 6.540 6.700 6.540 6.700 3,882 +0.25(+3.88%)
Mar 06, 2024 6.260 6.450 6.260 6.450 6,047 -0.15(-2.27%)
Mar 05, 2024 6.540 6.600 6.335 6.600 7,168 +0.06(+0.92%)
Mar 04, 2024 6.460 6.540 6.450 6.540 3,483 +0.09(+1.40%)
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.