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 (%)
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%)
Apr 01, 2024 6.390 6.400 6.070 6.200 21,385 -0.30(-4.61%)
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%)
Jan 02, 2024 7.160 7.370 7.160 7.345 5,878 +0.06(+0.89%)
Dec 29, 2023 7.370 7.370 7.260 7.280 4,997 -0.27(-3.58%)
Dec 28, 2023 7.450 7.765 7.340 7.550 37,814 +0.58(+8.32%)
Dec 27, 2023 6.750 7.000 6.750 6.970 17,126 +0.30(+4.50%)
Dec 26, 2023 6.680 6.850 6.500 6.670 6,966 +0.08(+1.21%)
Dec 22, 2023 6.600 6.880 6.535 6.590 27,531 -1.09(-14.19%)
Dec 21, 2023 6.370 7.990 6.200 7.680 39,143 +1.04(+15.66%)
Dec 20, 2023 6.260 6.740 6.170 6.640 35,400 +0.41(+6.58%)
Dec 19, 2023 6.150 6.305 6.150 6.230 30,640 -0.01(-0.16%)
Dec 18, 2023 5.880 6.340 5.880 6.240 19,540 +0.00(+0.00%)
Dec 15, 2023 6.020 6.400 5.580 6.240 216,118 +0.13(+2.21%)
Dec 14, 2023 5.720 6.130 5.720 6.105 27,128 +0.28(+4.72%)
Dec 13, 2023 5.490 5.880 5.460 5.830 17,964 +0.20(+3.55%)
Dec 12, 2023 5.390 5.670 5.390 5.630 16,921 +0.16(+2.93%)
Dec 11, 2023 5.510 5.580 5.420 5.470 24,553 -0.27(-4.62%)
Dec 08, 2023 5.520 5.750 5.520 5.735 35,968 -0.22(-3.78%)
Dec 07, 2023 5.740 5.960 5.601 5.960 10,669 +0.08(+1.45%)
Dec 06, 2023 5.750 5.900 5.670 5.875 12,545 -0.03(-0.42%)
Dec 05, 2023 5.690 6.100 5.500 5.900 10,768 -0.05(-0.92%)
Dec 04, 2023 5.920 6.360 5.650 5.955 11,162 +0.15(+2.50%)
Dec 01, 2023 5.510 5.810 5.490 5.810 2,079 +0.20(+3.66%)
Nov 30, 2023 5.580 5.605 5.580 5.605 1,006 -0.26(-4.51%)
Nov 29, 2023 5.500 5.890 5.500 5.870 21,726 +0.44(+8.01%)
Nov 28, 2023 5.400 5.500 5.290 5.435 5,674 -0.11(-1.94%)
Nov 27, 2023 5.304 5.543 5.304 5.543 1,181 -0.15(-2.59%)
Nov 24, 2023 5.870 5.870 5.470 5.690 9,645 +0.08(+1.43%)
Nov 22, 2023 5.700 5.750 5.335 5.610 18,306 -0.39(-6.50%)
Nov 21, 2023 6.000 6.000 6.000 6.000 1,277 -0.12(-1.96%)
Nov 20, 2023 6.100 6.128 6.010 6.120 2,873 +0.00(+0.08%)
Nov 17, 2023 6.033 6.115 6.006 6.115 3,067 +0.12(+1.92%)
Nov 16, 2023 6.190 6.200 6.000 6.000 10,052 +0.16(+2.65%)
Nov 15, 2023 5.900 5.900 5.845 5.845 4,577 +0.12(+2.18%)
Nov 14, 2023 6.090 6.090 5.720 5.720 893 -0.06(-1.03%)
Nov 13, 2023 5.700 5.920 5.600 5.780 3,242 -0.07(-1.20%)
Nov 10, 2023 5.650 5.850 5.580 5.850 759 +0.21(+3.72%)
Nov 09, 2023 5.940 5.940 5.600 5.640 2,245 -0.05(-0.88%)
Nov 08, 2023 5.790 5.990 5.690 5.690 7,869 +0.02(+0.35%)
Nov 07, 2023 5.890 5.970 5.670 5.670 4,635 -0.17(-2.91%)
Nov 06, 2023 5.970 5.975 5.745 5.840 2,650 -0.11(-1.77%)
Nov 03, 2023 5.900 6.200 5.840 5.945 36,246 +0.61(+11.33%)
Nov 02, 2023 5.510 5.700 5.000 5.340 107,959 -0.87(-14.01%)
Nov 01, 2023 6.260 6.260 5.830 6.210 3,182 -0.54(-8.00%)
Oct 31, 2023 6.370 6.800 6.140 6.750 8,062 +0.41(+6.47%)
Oct 30, 2023 6.240 6.340 6.145 6.340 4,494 -0.26(-4.00%)
Oct 27, 2023 6.229 6.700 6.150 6.604 1,704 +0.49(+8.09%)
Oct 26, 2023 6.160 6.731 6.100 6.110 3,038 -0.14(-2.24%)
Oct 25, 2023 6.070 6.370 6.070 6.250 4,531 -0.22(-3.40%)
Oct 24, 2023 6.300 6.522 6.290 6.470 3,112 +0.18(+2.86%)
Oct 23, 2023 6.300 6.300 6.290 6.290 6,695 -0.01(-0.16%)
Oct 20, 2023 6.121 6.300 6.121 6.300 4,279 +0.10(+1.61%)
Oct 19, 2023 6.240 6.556 6.100 6.200 1,782 -0.30(-4.62%)
Oct 18, 2023 6.360 6.500 6.360 6.500 2,436 +0.00(+0.00%)
Oct 17, 2023 6.230 6.670 6.230 6.500 3,201 +0.16(+2.52%)
Oct 16, 2023 6.500 6.690 6.310 6.340 21,507 -0.36(-5.37%)
Oct 13, 2023 6.560 6.750 6.460 6.700 19,522 -0.09(-1.33%)
Oct 12, 2023 6.620 6.790 6.610 6.790 2,151 -0.15(-2.16%)
Oct 11, 2023 6.980 7.124 6.940 6.940 3,580 +0.24(+3.58%)
Oct 10, 2023 6.530 7.098 6.500 6.700 18,770 +0.42(+6.69%)
Oct 09, 2023 6.300 6.500 6.220 6.280 12,887 -0.44(-6.55%)
Oct 06, 2023 6.660 6.730 6.350 6.720 41,334 -0.98(-12.73%)
Oct 05, 2023 7.860 8.000 7.077 7.700 31,048 -1.29(-14.35%)
Oct 04, 2023 8.830 9.176 8.770 8.990 15,752 +0.34(+3.93%)
Oct 03, 2023 8.770 8.770 8.600 8.650 11,240 -0.54(-5.90%)
Oct 02, 2023 9.210 9.340 9.150 9.193 16,958 +0.44(+5.06%)
Sep 29, 2023 8.690 8.969 8.690 8.750 12,738 +0.42(+5.04%)
Sep 28, 2023 8.340 8.340 8.038 8.330 4,743 +0.23(+2.78%)
Sep 27, 2023 8.550 8.610 7.990 8.105 6,958 -0.13(-1.52%)
Sep 26, 2023 8.610 8.630 8.138 8.230 11,702 -0.14(-1.67%)
Sep 25, 2023 8.550 8.440 8.360 8.370 4,960 -0.10(-1.18%)
Sep 22, 2023 8.640 8.640 8.330 8.470 4,276 +0.35(+4.31%)
Sep 21, 2023 8.360 8.365 8.120 8.120 5,852 -0.21(-2.52%)
Sep 20, 2023 8.600 8.680 8.075 8.330 9,920 +0.07(+0.85%)
Sep 19, 2023 8.530 8.531 7.555 8.260 33,110 -1.01(-10.85%)
Sep 18, 2023 9.125 9.600 8.900 9.265 11,870 -0.15(-1.61%)
Sep 15, 2023 9.420 9.670 9.360 9.417 5,637 -0.43(-4.40%)
Sep 14, 2023 9.840 9.980 9.840 9.850 3,213 +0.50(+5.35%)
Sep 13, 2023 9.530 9.530 9.350 9.350 717 -0.16(-1.73%)
Sep 12, 2023 9.480 9.640 9.450 9.514 67,201 -0.48(-4.76%)
Sep 11, 2023 9.760 10.15 9.760 9.990 15,532 +0.57(+6.05%)
Sep 08, 2023 9.470 9.552 9.120 9.420 58,722 -0.24(-2.48%)
Sep 07, 2023 9.740 9.750 9.550 9.660 137,221 -0.14(-1.40%)
Sep 06, 2023 9.740 9.900 9.625 9.797 42,105 +0.34(+3.56%)
Sep 05, 2023 9.430 9.510 9.260 9.460 27,547 +0.05(+0.57%)
Sep 01, 2023 9.350 9.450 9.049 9.406 94,473 +0.27(+2.91%)
Aug 31, 2023 9.450 9.640 9.000 9.140 282,942 -0.01(-0.11%)
Aug 30, 2023 9.550 9.832 9.150 9.150 253,909 -0.95(-9.41%)
Aug 29, 2023 10.60 10.70 10.00 10.10 84,861 -0.40(-3.79%)
Aug 28, 2023 10.68 10.68 10.43 10.50 12,996 -0.15(-1.43%)
Aug 25, 2023 10.62 10.70 9.981 10.65 40,106 +0.83(+8.45%)
Aug 24, 2023 10.48 10.52 9.680 9.820 245,917 -0.94(-8.74%)
Aug 23, 2023 10.25 11.00 10.19 10.76 233,598 +1.20(+12.55%)
Aug 22, 2023 9.610 9.920 9.060 9.560 105,474 +0.66(+7.42%)
Aug 21, 2023 8.950 9.300 8.650 8.900 74,748 +0.68(+8.27%)
Aug 18, 2023 8.040 8.450 8.010 8.220 24,867 +0.22(+2.75%)
Aug 17, 2023 8.650 8.650 7.830 8.000 72,371 -0.58(-6.76%)
Aug 16, 2023 8.470 8.772 8.470 8.580 34,121 +0.31(+3.75%)
Aug 15, 2023 8.590 8.650 8.200 8.270 47,484 -0.54(-6.08%)
Aug 14, 2023 8.940 9.250 8.800 8.805 20,048 -0.20(-2.17%)
Aug 11, 2023 8.980 9.230 8.920 9.000 36,746 +0.54(+6.38%)
Aug 10, 2023 8.380 8.710 8.380 8.460 43,101 +0.65(+8.32%)
Aug 09, 2023 8.150 8.155 7.760 7.810 38,627 -0.17(-2.13%)
Aug 08, 2023 7.840 8.200 7.840 7.980 32,869 +0.02(+0.25%)
Aug 07, 2023 8.080 8.100 7.720 7.960 78,647 +0.65(+8.89%)
Aug 04, 2023 7.400 7.730 7.220 7.310 27,729 +0.10(+1.39%)
Aug 03, 2023 7.450 7.540 7.120 7.210 50,359 -0.63(-8.04%)
Aug 02, 2023 7.340 8.090 7.220 7.840 70,708 +0.41(+5.52%)
Aug 01, 2023 7.740 7.780 7.430 7.430 40,758 -0.28(-3.63%)
Jul 31, 2023 7.960 7.960 7.680 7.710 69,679 -0.09(-1.15%)
Jul 28, 2023 8.330 8.370 7.740 7.800 94,264 -0.43(-5.22%)
Jul 27, 2023 8.800 8.930 8.130 8.230 87,227 -0.33(-3.86%)
Jul 26, 2023 9.100 9.220 8.550 8.560 158,581 -0.74(-7.96%)
Jul 25, 2023 8.900 9.530 8.860 9.300 165,121 -0.76(-7.55%)
Jul 24, 2023 9.530 10.52 9.400 10.06 417,793 +0.87(+9.47%)
Jul 21, 2023 8.120 10.11 8.110 9.190 510,392 +1.37(+17.52%)
Jul 20, 2023 7.720 7.900 7.520 7.820 359,958 +0.75(+10.61%)
Jul 19, 2023 7.330 7.400 7.050 7.070 102,886 +0.05(+0.71%)
Jul 18, 2023 7.080 7.450 6.920 7.020 240,712 +0.38(+5.72%)
Jul 17, 2023 6.640 6.680 6.450 6.640 125,438 +0.27(+4.24%)
Jul 14, 2023 6.380 6.440 6.260 6.370 117,462 +0.15(+2.41%)
Jul 13, 2023 6.320 6.540 5.740 6.220 235,664 +0.16(+2.64%)
Jul 12, 2023 6.040 6.100 5.860 6.060 292,044 +0.10(+1.68%)
Jul 11, 2023 6.510 6.650 5.320 5.960 892,616 -0.49(-7.60%)
Jul 10, 2023 7.960 8.290 6.150 6.450 8,882,197 +1.27(+24.52%)
Jul 07, 2023 5.060 5.195 5.000 5.180 2,698 +0.08(+1.57%)
Jul 06, 2023 5.000 5.240 5.000 5.100 11,224 +0.07(+1.39%)
Jul 05, 2023 5.000 5.250 4.970 5.030 3,619 -0.14(-2.71%)
Jul 03, 2023 5.080 5.195 5.000 5.170 1,706 +0.10(+1.97%)
Jun 30, 2023 5.180 5.180 5.070 5.070 1,170 -0.18(-3.43%)
Jun 29, 2023 5.240 5.265 4.930 5.250 32,667 -0.03(-0.47%)
Jun 28, 2023 5.240 5.350 5.170 5.275 9,706 -0.03(-0.66%)
Jun 27, 2023 5.260 5.350 5.170 5.310 28,476 -0.07(-1.21%)
Jun 26, 2023 5.310 5.460 5.250 5.375 10,591 -0.11(-2.01%)
Jun 23, 2023 5.360 5.500 5.293 5.485 12,928 +0.13(+2.35%)
Jun 22, 2023 5.220 5.490 5.213 5.359 29,451 -0.09(-1.67%)
Jun 21, 2023 5.100 5.497 5.070 5.450 66,464 +0.27(+5.11%)
Jun 20, 2023 5.060 5.412 4.990 5.185 31,314 -0.04(-0.67%)
Jun 16, 2023 5.250 5.450 5.065 5.220 66,369 +0.09(+1.75%)
Jun 15, 2023 5.150 5.450 4.930 5.130 106,002 -0.23(-4.29%)
May 08, 2023 6.910 7.100 5.160 5.360 2,039,700 -1.32(-19.76%)
May 05, 2023 4.480 7.760 4.270 6.680 39,763,112 +4.65(+229.05%)
May 04, 2023 2.240 2.240 1.870 2.030 5,988 +0.05(+2.53%)
May 03, 2023 2.080 2.150 1.920 1.980 3,115 -0.17(-7.89%)
May 02, 2023 2.040 2.150 2.040 2.150 2,577 +0.17(+8.57%)
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.