Nanobiotix S.A. ADR (NQ: NBTX )

3.325 +0.325 (+10.83%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 3.420 3.420 2.970 3.000 368,436 +0.00(+0.00%)
Dec 06, 2024 3.030 3.336 2.980 3.000 29,606 +0.19(+6.76%)
Dec 05, 2024 2.920 2.959 2.760 2.810 42,119 -0.08(-2.77%)
Dec 04, 2024 2.900 3.031 2.890 2.890 2,731 -0.01(-0.34%)
Dec 03, 2024 3.010 3.068 2.900 2.900 9,917 -0.24(-7.64%)
Dec 02, 2024 3.110 3.212 3.027 3.140 16,732 -0.09(-2.79%)
Nov 29, 2024 3.360 3.360 3.180 3.230 4,517 -0.12(-3.58%)
Nov 27, 2024 3.335 3.445 3.250 3.350 4,633 -0.12(-3.46%)
Nov 26, 2024 3.410 3.470 3.300 3.470 6,656 -0.03(-0.86%)
Nov 25, 2024 3.850 3.850 3.460 3.500 13,109 -0.29(-7.61%)
Nov 22, 2024 3.700 3.911 3.600 3.788 6,171 -0.04(-1.09%)
Nov 21, 2024 4.004 4.004 3.770 3.830 5,469 -0.24(-5.86%)
Nov 20, 2024 3.780 4.110 3.573 4.069 14,836 +0.29(+7.63%)
Nov 19, 2024 3.660 3.940 3.660 3.780 16,427 -0.02(-0.53%)
Nov 18, 2024 4.020 4.204 3.800 3.800 1,545 -0.13(-3.31%)
Nov 15, 2024 3.920 4.015 3.887 3.930 3,473 -0.12(-2.96%)
Nov 14, 2024 4.180 4.234 4.040 4.050 9,108 +0.14(+3.58%)
Nov 13, 2024 3.950 4.040 3.830 3.910 9,927 -0.12(-2.98%)
Nov 12, 2024 4.070 4.070 3.948 4.030 5,145 -0.02(-0.49%)
Nov 11, 2024 4.220 4.550 4.040 4.050 11,150 -0.15(-3.57%)
Nov 08, 2024 4.320 4.320 4.200 4.200 2,419 -0.10(-2.33%)
Nov 07, 2024 4.090 4.440 4.090 4.300 14,513 +0.16(+3.86%)
Nov 06, 2024 4.220 4.410 4.070 4.140 18,423 -0.22(-5.09%)
Nov 05, 2024 4.191 4.362 4.190 4.362 10,235 +0.15(+3.61%)
Nov 04, 2024 4.495 4.495 4.210 4.210 2,028 -0.19(-4.32%)
Nov 01, 2024 4.260 4.400 4.235 4.400 7,266 +0.24(+5.77%)
Oct 31, 2024 4.520 4.521 4.160 4.160 7,195 -0.21(-4.81%)
Oct 30, 2024 4.700 4.700 4.260 4.370 5,708 -0.31(-6.62%)
Oct 29, 2024 4.705 4.705 4.680 4.680 1,114 +0.18(+4.00%)
Oct 28, 2024 4.600 4.665 4.490 4.500 7,951 -0.09(-1.96%)
Oct 25, 2024 4.720 4.730 4.580 4.590 15,321 -0.16(-3.37%)
Oct 24, 2024 4.700 4.880 4.700 4.750 11,602 -0.21(-4.23%)
Oct 23, 2024 5.000 5.070 4.960 4.960 5,063 -0.11(-2.07%)
Oct 22, 2024 4.870 5.065 4.870 5.065 1,669 +0.26(+5.30%)
Oct 21, 2024 4.850 4.860 4.810 4.810 2,128 +0.08(+1.69%)
Oct 18, 2024 4.780 4.830 4.720 4.730 2,649 +0.02(+0.42%)
Oct 17, 2024 4.680 5.000 4.680 4.710 2,530 -0.17(-3.48%)
Oct 16, 2024 4.880 4.880 4.880 4.880 513 +0.02(+0.41%)
Oct 15, 2024 4.850 4.860 4.690 4.860 4,566 -0.05(-1.02%)
Oct 14, 2024 4.960 4.960 4.740 4.910 10,142 -0.04(-0.81%)
Oct 11, 2024 4.960 4.980 4.930 4.950 977 -0.01(-0.20%)
Oct 10, 2024 4.960 4.960 4.960 4.960 763 -0.09(-1.78%)
Oct 09, 2024 4.830 5.150 4.830 5.050 7,953 -0.17(-3.21%)
Oct 08, 2024 4.976 5.360 4.976 5.218 11,737 +0.11(+2.10%)
Oct 07, 2024 5.195 5.195 4.930 5.110 3,789 -0.08(-1.54%)
Oct 04, 2024 5.120 5.380 5.090 5.190 13,700 +0.22(+4.43%)
Oct 03, 2024 5.050 5.200 4.970 4.970 2,521 -0.22(-4.24%)
Oct 02, 2024 5.070 5.190 4.981 5.190 1,347 -0.12(-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.