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

Nanobiotix S.A. ADR (NQ: NBTX )

3.520 -0.268 (-7.08%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 5.760 5.760 5.090 5.310 7,036 -0.44(-7.65%)
Sep 30, 2024 5.500 5.800 5.390 5.750 19,351 +0.42(+7.88%)
Sep 27, 2024 5.120 5.330 5.120 5.330 940 +0.38(+7.68%)
Sep 26, 2024 5.090 5.250 4.950 4.950 6,769 +0.03(+0.61%)
Sep 25, 2024 4.890 5.050 4.810 4.920 9,094 +0.11(+2.29%)
Sep 24, 2024 4.990 5.270 4.620 4.810 34,404 -0.12(-2.43%)
Sep 23, 2024 5.100 5.190 4.880 4.930 14,365 -0.18(-3.52%)
Sep 20, 2024 5.100 5.550 4.990 5.110 49,435 -0.21(-3.95%)
Sep 19, 2024 5.120 5.470 5.050 5.320 33,877 +0.39(+7.91%)
Sep 18, 2024 4.950 5.080 4.930 4.930 6,684 -0.07(-1.40%)
Sep 17, 2024 4.880 5.130 4.880 5.000 16,664 +0.07(+1.42%)
Sep 16, 2024 5.000 5.130 4.870 4.930 13,282 -0.02(-0.40%)
Sep 13, 2024 5.030 5.040 4.860 4.950 8,505 -0.12(-2.37%)
Sep 12, 2024 5.190 5.200 5.070 5.070 1,195 -0.01(-0.19%)
Sep 11, 2024 5.170 5.280 5.066 5.080 9,699 +0.03(+0.59%)
Sep 10, 2024 5.630 5.630 5.050 5.050 13,066 -0.07(-1.37%)
Sep 09, 2024 5.670 5.670 5.030 5.120 3,146 -0.18(-3.40%)
Sep 06, 2024 5.110 5.369 5.037 5.300 8,096 -0.06(-1.12%)
Sep 05, 2024 5.330 5.760 5.190 5.360 3,275 -0.15(-2.72%)
Sep 04, 2024 5.410 5.601 5.160 5.510 9,992 +0.24(+4.55%)
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.