Nanobiotix S.A. ADR (NQ: NBTX )

5.550 -0.540 (-8.87%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 6.275 6.450 6.275 6.450 981 +0.20(+3.20%)
Feb 29, 2024 6.590 6.590 6.050 6.250 9,641 -0.41(-6.16%)
Feb 28, 2024 6.660 6.660 6.660 6.660 1,745 +0.12(+1.80%)
Feb 27, 2024 6.630 6.630 6.540 6.543 2,236 +0.04(+0.65%)
Feb 26, 2024 6.640 6.640 6.302 6.500 3,222 -0.50(-7.14%)
Feb 22, 2024 7.000 540 +0.70(+11.11%)
Feb 21, 2024 6.550 6.675 6.300 6.300 2,421 -0.05(-0.79%)
Feb 20, 2024 6.890 6.890 6.230 6.350 12,742 -1.02(-13.88%)
Feb 16, 2024 7.314 7.393 7.314 7.373 4,225 -0.01(-0.09%)
Feb 15, 2024 7.440 7.470 7.361 7.380 3,625 +0.16(+2.22%)
Feb 14, 2024 7.400 7.400 7.070 7.220 6,767 +0.06(+0.84%)
Feb 13, 2024 7.350 7.400 7.160 7.160 3,447 -0.47(-6.16%)
Feb 12, 2024 7.360 7.630 7.270 7.630 4,639 +0.24(+3.25%)
Feb 09, 2024 7.490 7.500 7.390 7.390 2,436 -0.12(-1.60%)
Feb 08, 2024 7.300 7.646 7.300 7.510 3,868 +0.34(+4.74%)
Feb 07, 2024 7.390 7.390 7.170 7.170 5,351 -0.37(-4.91%)
Feb 06, 2024 7.530 7.540 7.450 7.540 2,836 +0.11(+1.48%)
Feb 05, 2024 7.500 7.583 7.140 7.430 8,539 +0.08(+1.09%)
Feb 02, 2024 7.500 7.584 7.130 7.350 23,972 -0.17(-2.26%)
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.