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

Nanobiotix S.A. ADR (NQ: NBTX )

6.670 -0.230 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2024 7.970 7.970 7.150 7.520 35,215 -0.08(-1.05%)
Jan 31, 2024 8.076 8.076 7.350 7.600 13,288 -0.24(-3.06%)
Jan 30, 2024 8.430 8.430 7.800 7.840 10,298 +0.19(+2.48%)
Jan 29, 2024 7.620 7.650 7.620 7.650 1,373 +0.16(+2.14%)
Jan 26, 2024 7.660 7.801 7.440 7.490 10,176 +0.09(+1.22%)
Jan 25, 2024 7.380 7.490 7.160 7.400 10,676 -0.49(-6.16%)
Jan 24, 2024 7.810 7.886 7.800 7.886 2,527 +0.32(+4.17%)
Jan 23, 2024 7.560 7.800 7.410 7.570 8,876 +0.07(+0.93%)
Jan 22, 2024 7.290 8.080 6.550 7.500 40,576 +0.04(+0.54%)
Jan 19, 2024 7.660 7.850 7.290 7.460 32,699 -0.33(-4.24%)
Jan 18, 2024 7.810 8.962 7.450 7.790 23,683 +0.05(+0.65%)
Jan 17, 2024 7.800 7.800 7.710 7.740 1,416 -0.10(-1.28%)
Jan 16, 2024 7.640 7.840 7.582 7.840 3,995 -0.01(-0.13%)
Jan 12, 2024 7.600 7.850 7.600 7.850 3,507 +0.17(+2.21%)
Jan 11, 2024 7.600 7.767 7.485 7.680 9,204 +0.10(+1.32%)
Jan 10, 2024 7.660 7.960 7.270 7.580 12,679 -0.07(-0.92%)
Jan 09, 2024 7.770 7.770 7.614 7.650 14,474 -0.48(-5.90%)
Jan 08, 2024 7.780 8.130 7.780 8.130 7,021 +0.48(+6.27%)
Jan 05, 2024 7.750 7.755 7.650 7.650 2,581 +0.11(+1.46%)
Jan 04, 2024 7.930 7.930 7.478 7.540 7,496 +0.05(+0.67%)
Jan 03, 2024 7.050 7.500 7.050 7.490 26,573 +0.15(+1.97%)
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.