Skip to main content

Nanobiotix S.A. ADR (NQ: NBTX )

4.600 -0.750 (-14.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.000 5.000 4.600 4.600 20,140 -0.75(-14.02%)
Jun 13, 2024 5.320 5.410 5.320 5.350 2,611 +0.03(+0.56%)
Jun 12, 2024 5.600 5.600 5.320 5.320 4,285 -0.47(-8.12%)
Jun 11, 2024 5.620 5.790 5.620 5.790 1,834 +0.17(+2.95%)
Jun 10, 2024 5.590 5.624 5.590 5.624 1,592 -0.08(-1.33%)
Jun 07, 2024 5.920 6.010 5.565 5.700 7,599 -0.62(-9.81%)
Jun 06, 2024 6.480 6.480 6.310 6.320 2,245 -0.10(-1.56%)
Jun 05, 2024 6.510 6.560 6.355 6.420 4,760 -0.18(-2.73%)
Jun 04, 2024 6.373 6.600 6.373 6.600 1,366 -0.20(-2.94%)
Jun 03, 2024 7.290 7.290 6.800 6.800 6,925 -0.24(-3.41%)
May 31, 2024 7.130 7.160 7.040 7.040 1,109 +0.04(+0.57%)
May 30, 2024 6.895 7.000 6.895 7.000 703 +0.32(+4.79%)
May 29, 2024 6.560 6.710 6.560 6.680 1,134 +0.08(+1.21%)
May 28, 2024 6.430 6.600 6.380 6.600 11,343 +0.00(+0.00%)
May 24, 2024 6.890 7.140 6.350 6.600 3,754 -0.01(-0.15%)
May 23, 2024 6.440 6.703 6.430 6.610 4,361 +0.39(+6.27%)
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%)
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.