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

Nanobiotix S.A. ADR (NQ: NBTX )

7.040 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 8.050 8.050 8.050 256 -0.39(-4.62%)
Nov 26, 2021 8.440 8.440 8.440 8.440 271 -0.14(-1.63%)
Nov 24, 2021 8.500 8.980 8.500 8.580 2,900 +0.58(+7.25%)
Nov 23, 2021 8.810 8.850 8.000 8.000 3,008 -1.02(-11.31%)
Nov 22, 2021 9.000 9.760 9.000 9.020 6,622 -0.25(-2.70%)
Nov 19, 2021 9.280 9.280 9.270 9.270 560 +0.17(+1.92%)
Nov 18, 2021 9.370 9.095 9.095 9.095 1,664 -0.29(-3.04%)
Nov 17, 2021 9.380 9.380 9.380 9.380 343 -0.17(-1.78%)
Nov 16, 2021 9.490 9.550 9.490 9.550 532 +0.05(+0.53%)
Nov 15, 2021 9.690 9.690 9.240 9.500 1,019 -0.28(-2.86%)
Nov 12, 2021 9.390 9.780 9.390 9.780 1,153 +0.03(+0.31%)
Nov 11, 2021 9.730 9.750 9.730 9.750 583 +0.05(+0.52%)
Nov 10, 2021 10.00 9.700 4,061 -0.60(-5.83%)
Nov 08, 2021 10.30 10.30 10.30 123 -0.26(-2.46%)
Nov 05, 2021 10.12 10.56 10.10 10.56 1,148 +0.21(+2.03%)
Nov 04, 2021 10.24 10.35 9.480 10.35 4,239 -0.10(-0.95%)
Nov 03, 2021 10.45 10.45 10.45 10.45 773 -0.42(-3.83%)
Nov 01, 2021 10.87 10.87 10.87 67 +0.44(+4.17%)
Oct 29, 2021 10.75 10.75 10.14 10.43 9,054 -0.77(-6.87%)
Oct 28, 2021 11.09 11.20 11.09 11.20 1,201 -0.39(-3.37%)
Oct 27, 2021 11.65 11.59 11.22 11.59 2,431 -0.30(-2.52%)
Oct 26, 2021 12.20 12.20 11.64 11.89 5,439 -0.71(-5.63%)
Oct 25, 2021 12.72 12.72 12.43 12.60 2,753 -0.19(-1.48%)
Oct 22, 2021 13.20 13.20 12.79 12.79 524 -0.25(-1.92%)
Oct 21, 2021 13.23 13.23 13.04 13.04 4,908 +0.11(+0.84%)
Oct 20, 2021 13.37 13.37 12.84 12.93 4,858 +0.52(+4.20%)
Oct 19, 2021 12.41 12.41 12.41 12.41 116 +0.11(+0.89%)
Oct 18, 2021 12.50 12.50 12.30 12.30 530 -0.52(-4.06%)
Oct 15, 2021 11.94 12.97 11.94 12.82 1,015 +0.43(+3.47%)
Oct 14, 2021 12.58 12.58 12.38 12.39 1,488 +0.11(+0.90%)
Oct 13, 2021 12.28 12.28 12.28 12.28 437 +0.57(+4.89%)
Oct 12, 2021 11.80 12.18 11.71 11.71 2,762 +0.18(+1.54%)
Oct 11, 2021 11.52 12.74 11.05 11.53 25,163 -0.53(-4.39%)
Oct 08, 2021 12.70 12.70 12.06 12.06 3,449 +0.06(+0.50%)
Oct 07, 2021 11.40 12.55 11.40 12.00 5,283 +1.40(+13.21%)
Oct 06, 2021 10.60 10.60 10.60 10.60 285 -0.40(-3.64%)
Oct 05, 2021 11.00 11.00 11.00 11.00 434 +0.49(+4.66%)
Oct 04, 2021 10.92 10.96 10.51 10.51 1,255 -0.76(-6.74%)
Oct 01, 2021 11.29 11.31 11.20 11.27 2,281 -0.09(-0.79%)
Sep 30, 2021 11.53 11.58 11.34 11.36 3,754 -0.62(-5.18%)
Sep 29, 2021 11.59 11.98 11.55 11.98 10,189 +0.34(+2.96%)
Sep 28, 2021 12.00 12.00 11.64 11.64 292 +0.11(+0.92%)
Sep 27, 2021 11.53 11.53 11.53 11.53 1,270 -0.30(-2.56%)
Sep 23, 2021 11.83 11.83 11.83 126 -0.18(-1.47%)
Sep 22, 2021 11.81 12.41 11.81 12.01 1,830 +0.23(+1.95%)
Sep 21, 2021 11.78 11.78 11.78 11.78 682 +0.14(+1.17%)
Sep 20, 2021 12.16 12.16 11.64 11.64 582 -0.36(-2.97%)
Sep 16, 2021 12.00 12.00 12.00 14 +0.03(+0.26%)
Sep 15, 2021 12.05 12.05 11.95 11.97 1,654 -0.27(-2.22%)
Sep 14, 2021 12.17 12.37 12.16 12.24 2,886 +0.23(+1.92%)
Sep 13, 2021 12.02 12.02 11.80 12.01 2,128 -0.17(-1.43%)
Sep 10, 2021 12.64 12.64 12.13 12.18 2,860 -1.51(-11.01%)
Sep 09, 2021 13.69 13.69 13.69 13.69 847 +0.83(+6.47%)
Sep 08, 2021 12.60 12.86 12.60 12.86 4,171 -0.34(-2.55%)
Sep 07, 2021 13.20 13.38 13.01 13.20 5,377 -0.73(-5.27%)
Sep 02, 2021 13.93 13.93 13.93 71 -0.21(-1.48%)
Sep 01, 2021 14.14 14.14 14.14 14.14 465 +1.54(+12.22%)
Aug 31, 2021 13.56 13.56 12.60 12.60 1,258 -1.36(-9.74%)
Aug 30, 2021 13.16 13.96 13.01 13.96 2,714 +0.88(+6.74%)
Aug 25, 2021 13.08 13.08 13.08 33 -0.03(-0.24%)
Aug 24, 2021 12.71 13.11 12.71 13.11 342 +0.68(+5.45%)
Aug 19, 2021 12.43 12.43 12.43 8 -0.11(-0.85%)
Aug 17, 2021 12.54 12.54 12.54 6 -0.46(-3.54%)
Aug 16, 2021 13.00 13.00 13.00 13.00 137 +0.10(+0.78%)
Aug 12, 2021 12.90 12.90 12.90 129 -0.40(-3.03%)
Aug 11, 2021 13.32 13.38 13.30 13.30 973 +0.09(+0.72%)
Aug 09, 2021 13.21 13.21 13.21 33 -0.42(-3.10%)
Aug 06, 2021 13.74 14.15 13.63 13.63 5,395 -0.07(-0.51%)
Aug 05, 2021 13.64 13.85 13.48 13.70 8,065 +0.14(+1.03%)
Aug 04, 2021 13.84 13.84 13.27 13.56 7,492 -0.49(-3.49%)
Aug 03, 2021 14.10 14.10 14.05 14.05 837 -0.05(-0.35%)
Aug 02, 2021 14.17 14.56 14.10 14.10 1,457 -0.63(-4.25%)
Jul 30, 2021 14.73 14.73 14.73 14.73 597 +0.12(+0.81%)
Jul 29, 2021 14.23 14.65 14.21 14.61 1,442 +0.25(+1.72%)
Jul 28, 2021 14.22 14.40 14.06 14.36 3,962 +0.68(+5.01%)
Jul 27, 2021 13.65 14.24 13.37 13.68 3,392 -0.36(-2.56%)
Jul 26, 2021 14.03 14.03 14.03 14.03 171 +0.21(+1.55%)
Jul 23, 2021 13.82 13.82 13.82 13.82 199 -0.13(-0.93%)
Jul 22, 2021 13.95 13.95 13.95 13.95 1,278 -0.29(-2.04%)
Jul 21, 2021 13.30 14.34 13.05 14.24 49,036 +0.27(+1.93%)
Jul 20, 2021 14.00 14.00 13.17 13.97 3,645 -0.69(-4.71%)
Jul 19, 2021 14.66 14.66 14.66 14.66 164 -0.28(-1.88%)
Jul 16, 2021 14.94 14.94 14.94 14.94 390 -0.06(-0.39%)
Jul 14, 2021 15.00 15.00 15.00 208 +0.99(+7.07%)
Jul 13, 2021 14.01 14.01 14.01 14.01 295 -0.83(-5.59%)
Jul 12, 2021 14.32 14.84 14.32 14.84 1,636 +0.36(+2.49%)
Jul 09, 2021 14.72 14.72 14.24 14.48 1,395 -0.27(-1.83%)
Jul 08, 2021 14.51 14.75 14.51 14.75 307 -0.01(-0.07%)
Jul 07, 2021 14.39 14.76 14.39 14.76 1,392 +0.42(+2.93%)
Jul 06, 2021 14.68 14.68 14.22 14.34 2,176 +0.61(+4.47%)
Jul 02, 2021 14.30 14.38 13.73 13.73 1,495 -0.65(-4.54%)
Jul 01, 2021 13.82 14.38 13.82 14.38 1,337 +0.60(+4.35%)
Jun 30, 2021 13.88 13.93 13.77 13.78 2,463 -0.49(-3.43%)
Jun 29, 2021 14.27 14.27 14.27 14.27 1,035 -0.13(-0.90%)
Jun 25, 2021 14.40 14.40 14.40 263 +0.40(+2.86%)
Jun 24, 2021 14.26 14.26 13.81 14.00 2,525 -0.42(-2.91%)
Jun 21, 2021 14.42 14.42 14.42 860 -0.10(-0.69%)
Jun 18, 2021 14.52 14.52 14.52 14.52 258 -0.37(-2.48%)
Jun 17, 2021 14.89 14.89 14.89 14.89 173 +0.05(+0.34%)
Jun 16, 2021 15.34 15.38 14.84 14.84 1,986 -0.64(-4.13%)
Jun 15, 2021 15.48 15.48 15.48 15.48 141 -0.13(-0.83%)
Jun 11, 2021 15.61 15.61 15.61 124 -0.39(-2.44%)
Jun 10, 2021 16.35 16.35 16.00 16.00 3,846 -0.35(-2.14%)
Jun 09, 2021 16.35 16.48 16.35 16.35 3,267 -0.85(-4.94%)
Jun 07, 2021 17.20 17.20 17.20 1,132 -0.59(-3.32%)
Jun 04, 2021 17.51 18.00 17.45 17.79 4,938 +1.44(+8.78%)
Jun 03, 2021 16.80 16.80 16.35 16.35 1,441 -1.04(-5.96%)
Jun 01, 2021 17.39 17.39 17.39 129 +0.27(+1.58%)
May 28, 2021 17.25 17.25 17.12 17.12 884 +0.79(+4.84%)
May 27, 2021 16.25 16.40 16.25 16.33 13,972 +0.44(+2.77%)
May 26, 2021 16.25 16.25 15.50 15.89 15,820 +0.14(+0.89%)
May 24, 2021 15.75 15.75 15.75 185 -0.41(-2.54%)
May 21, 2021 16.15 16.16 16.15 16.16 547 +0.72(+4.66%)
May 20, 2021 15.63 15.63 15.44 15.44 685 -0.06(-0.39%)
May 19, 2021 15.50 15.50 15.50 15.50 532 -0.15(-0.96%)
May 17, 2021 15.65 15.65 15.65 175 +0.18(+1.16%)
May 14, 2021 14.90 15.47 14.90 15.47 1,037 +0.27(+1.78%)
May 13, 2021 14.98 15.20 14.98 15.20 684 +0.45(+3.05%)
May 12, 2021 14.99 15.19 14.75 14.75 1,425 -0.75(-4.84%)
May 11, 2021 14.35 15.50 14.35 15.50 2,703 +0.19(+1.24%)
May 10, 2021 14.89 15.35 14.35 15.31 12,329 +0.25(+1.66%)
May 07, 2021 14.70 15.32 14.70 15.06 2,579 +0.76(+5.31%)
May 06, 2021 14.41 14.53 14.27 14.30 2,893 -1.21(-7.82%)
May 05, 2021 14.90 15.51 14.90 15.51 655 -0.09(-0.56%)
May 04, 2021 15.58 15.60 15.50 15.60 1,721 +0.13(+0.84%)
May 03, 2021 15.47 15.47 15.47 71 +0.00(+0.00%)
Apr 30, 2021 15.96 15.96 15.47 15.47 700 -0.45(-2.83%)
Apr 29, 2021 15.92 15.92 15.92 73 +0.00(+0.00%)
Apr 28, 2021 16.03 16.03 15.92 15.92 1,135 -0.10(-0.64%)
Apr 27, 2021 16.02 16.02 16.02 90 +0.00(+0.00%)
Apr 26, 2021 16.14 16.14 15.89 16.02 1,074 -0.36(-2.18%)
Apr 23, 2021 15.61 16.38 15.61 16.38 600 +0.73(+4.66%)
Apr 22, 2021 15.31 15.65 15.31 15.65 3,117 -0.43(-2.66%)
Apr 21, 2021 15.32 16.08 15.32 16.08 454 +0.53(+3.39%)
Apr 20, 2021 15.55 15.55 15.55 15.55 176 -1.00(-6.04%)
Apr 19, 2021 16.35 16.55 16.35 16.55 707 +0.17(+1.04%)
Apr 16, 2021 16.39 16.45 16.38 16.38 1,300 -0.22(-1.33%)
Apr 15, 2021 16.63 16.81 16.53 16.60 1,097 +1.23(+8.00%)
Apr 14, 2021 15.90 16.58 15.37 15.37 2,893 -0.29(-1.85%)
Apr 13, 2021 15.66 15.70 15.66 15.66 1,050 -0.34(-2.12%)
Apr 12, 2021 16.18 16.18 16.00 16.00 631 -0.20(-1.23%)
Apr 09, 2021 16.31 16.88 15.86 16.20 25,700 +0.19(+1.19%)
Apr 08, 2021 16.23 16.60 16.01 16.01 1,256 +0.88(+5.82%)
Apr 07, 2021 15.97 15.97 15.13 15.13 943 -0.17(-1.11%)
Apr 06, 2021 15.30 15.30 15.30 15.30 400 -0.24(-1.58%)
Apr 05, 2021 16.06 16.06 15.53 15.54 5,095 -0.12(-0.73%)
Apr 01, 2021 15.79 15.88 15.51 15.66 4,000 +0.62(+4.12%)
Mar 31, 2021 15.35 15.80 12.85 15.04 94,098 -0.14(-0.92%)
Mar 30, 2021 15.10 15.30 15.09 15.18 17,089 -0.05(-0.36%)
Mar 29, 2021 15.50 15.74 14.96 15.23 21,174 +0.29(+1.93%)
Mar 26, 2021 15.69 15.69 14.60 14.95 7,500 -0.33(-2.15%)
Mar 25, 2021 15.28 15.28 15.28 91 +0.00(+0.00%)
Mar 24, 2021 15.25 15.56 15.25 15.28 2,315 -0.07(-0.48%)
Mar 23, 2021 15.35 15.35 15.35 15.35 141 -0.73(-4.55%)
Mar 22, 2021 16.08 16.08 16.08 16.08 522 +0.58(+3.74%)
Mar 19, 2021 15.75 15.75 15.30 15.50 4,400 -0.25(-1.59%)
Mar 18, 2021 15.75 15.75 15.75 83 +0.00(+0.00%)
Mar 17, 2021 16.14 16.14 15.75 15.75 2,175 -0.69(-4.20%)
Mar 16, 2021 16.09 16.44 16.09 16.44 769 +0.28(+1.73%)
Mar 15, 2021 16.30 16.53 16.16 16.16 2,041 -0.05(-0.30%)
Mar 12, 2021 16.27 16.75 16.21 16.21 700 -0.44(-2.65%)
Mar 11, 2021 16.82 16.82 16.43 16.65 1,541 +0.33(+2.01%)
Mar 10, 2021 16.36 16.47 16.32 16.32 1,578 +0.12(+0.75%)
Mar 09, 2021 15.92 16.49 15.92 16.20 14,243 +0.74(+4.79%)
Mar 08, 2021 15.48 15.79 15.31 15.46 5,179 -0.04(-0.26%)
Mar 05, 2021 15.32 15.55 15.06 15.50 5,200 -0.01(-0.06%)
Mar 04, 2021 16.25 16.44 15.05 15.51 10,733 -0.98(-5.94%)
Mar 03, 2021 17.05 17.05 16.49 16.49 5,471 -0.18(-1.08%)
Mar 02, 2021 16.81 16.81 16.67 16.67 1,023 -0.11(-0.65%)
Mar 01, 2021 16.79 16.82 16.25 16.78 1,246 +0.16(+0.98%)
Feb 26, 2021 16.51 16.85 16.45 16.62 3,700 +0.04(+0.24%)
Feb 25, 2021 16.84 16.98 16.35 16.58 6,429 -0.23(-1.34%)
Feb 24, 2021 16.87 17.03 16.80 16.80 2,979 +0.10(+0.62%)
Feb 23, 2021 16.88 17.00 16.70 16.70 10,208 -0.55(-3.19%)
Feb 22, 2021 17.38 17.40 17.20 17.25 5,241 -0.10(-0.58%)
Feb 19, 2021 17.39 17.50 17.01 17.35 7,300 +0.48(+2.85%)
Feb 18, 2021 17.48 17.48 16.86 16.87 18,882 -0.69(-3.93%)
Feb 17, 2021 17.80 18.15 17.50 17.56 10,093 -0.44(-2.44%)
Feb 16, 2021 17.67 18.00 17.60 18.00 5,726 +0.13(+0.73%)
Feb 12, 2021 17.63 18.00 17.56 17.87 6,300 +0.26(+1.48%)
Feb 11, 2021 18.20 18.29 17.58 17.61 15,564 -0.58(-3.19%)
Feb 10, 2021 18.48 18.48 17.98 18.19 9,285 +0.26(+1.45%)
Feb 09, 2021 18.20 18.21 17.86 17.93 3,472 -0.10(-0.55%)
Feb 08, 2021 18.46 18.46 18.01 18.03 6,324 +0.10(+0.56%)
Feb 05, 2021 18.02 18.45 17.91 17.93 5,600 +0.22(+1.24%)
Feb 04, 2021 17.94 18.29 17.67 17.71 7,344 +0.40(+2.31%)
Feb 03, 2021 17.69 17.95 17.25 17.31 3,688 -0.60(-3.35%)
Feb 02, 2021 17.74 18.01 17.43 17.91 11,323 -0.09(-0.50%)
Feb 01, 2021 17.89 18.43 17.41 18.00 16,975 +1.33(+7.98%)
Jan 29, 2021 17.40 17.45 16.60 16.67 12,900 -0.34(-2.00%)
Jan 28, 2021 17.60 17.60 16.98 17.01 2,279 +0.10(+0.59%)
Jan 27, 2021 17.04 17.82 16.80 16.91 17,665 -0.56(-3.21%)
Jan 26, 2021 18.05 18.05 17.32 17.47 13,781 -0.30(-1.69%)
Jan 25, 2021 17.90 18.15 17.05 17.77 68,725 -1.23(-6.47%)
Jan 22, 2021 18.74 19.00 18.42 19.00 7,500 -0.49(-2.49%)
Jan 21, 2021 19.49 19.56 19.20 19.49 4,529 -0.19(-0.99%)
Jan 20, 2021 19.73 20.00 19.28 19.68 26,619 +0.58(+3.04%)
Jan 19, 2021 19.73 20.63 18.43 19.10 28,629 +0.35(+1.87%)
Jan 15, 2021 19.09 19.57 18.66 18.75 35,400 +0.63(+3.48%)
Jan 14, 2021 18.55 19.18 17.80 18.12 24,928 -0.57(-3.05%)
Jan 13, 2021 18.69 19.09 18.17 18.69 11,018 -0.06(-0.32%)
Jan 12, 2021 18.64 19.90 18.58 18.75 25,239 -0.07(-0.37%)
Jan 11, 2021 18.66 19.49 18.50 18.82 8,152 -0.26(-1.36%)
Jan 08, 2021 19.08 19.34 18.52 19.08 12,600 +0.87(+4.78%)
Jan 07, 2021 18.70 19.18 18.08 18.21 77,270 -1.09(-5.65%)
Jan 06, 2021 18.49 19.99 18.39 19.30 101,785 +0.12(+0.63%)
Jan 05, 2021 17.64 19.93 17.23 19.18 85,439 +2.68(+16.24%)
Jan 04, 2021 16.94 17.00 16.24 16.50 40,330 +0.00(+0.00%)
Dec 31, 2020 16.50 16.50 16.50 6,263 -0.23(-1.37%)
Dec 30, 2020 16.55 17.10 16.54 16.73 6,263 +0.32(+1.95%)
Dec 29, 2020 16.47 17.03 16.30 16.41 52,822 -0.19(-1.14%)
Dec 28, 2020 16.95 17.05 16.30 16.60 34,829 -0.64(-3.71%)
Dec 24, 2020 18.23 18.28 16.81 17.24 17,100 -0.74(-4.12%)
Dec 23, 2020 17.53 17.98 17.17 17.98 33,854 +1.37(+8.25%)
Dec 22, 2020 17.10 17.44 16.52 16.61 10,204 -0.42(-2.49%)
Dec 21, 2020 18.25 18.25 16.71 17.03 59,992 -1.40(-7.57%)
Dec 18, 2020 19.85 19.85 18.23 18.43 56,000 -0.97(-5.00%)
Dec 17, 2020 19.35 20.90 19.02 19.40 130,026 +0.65(+3.47%)
Dec 16, 2020 17.47 21.55 17.04 18.75 194,371 +2.15(+12.95%)
Dec 15, 2020 16.20 16.78 16.20 16.60 25,564 +0.65(+4.08%)
Dec 14, 2020 17.45 17.45 15.89 15.95 220,037 -1.03(-6.07%)
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.