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

Nanobiotix S.A. ADR (NQ: NBTX )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 8.040 8.275 8.020 8.100 2,224 +0.10(+1.25%)
Dec 30, 2021 8.120 8.259 7.980 8.000 10,143 +0.15(+1.91%)
Dec 29, 2021 7.880 7.880 7.721 7.850 3,338 -0.02(-0.19%)
Dec 28, 2021 7.980 8.080 7.822 7.865 3,739 -0.09(-1.19%)
Dec 27, 2021 7.920 7.960 7.750 7.960 5,002 +0.09(+1.14%)
Dec 23, 2021 7.860 7.870 7.860 7.870 1,976 -0.07(-0.88%)
Dec 22, 2021 8.100 8.260 7.855 7.940 16,817 -0.11(-1.37%)
Dec 21, 2021 7.950 8.120 7.950 8.050 1,674 +0.27(+3.47%)
Dec 20, 2021 7.830 7.960 7.670 7.780 5,345 -0.01(-0.13%)
Dec 17, 2021 7.710 7.790 7.710 7.790 1,118 -0.13(-1.64%)
Dec 16, 2021 7.920 7.920 7.920 7.920 259 +0.48(+6.45%)
Dec 15, 2021 7.520 7.520 7.440 7.440 973 -0.31(-4.00%)
Dec 14, 2021 7.780 7.780 7.625 7.750 2,168 -0.06(-0.77%)
Dec 13, 2021 7.810 7.810 7.810 7.810 309 -0.15(-1.88%)
Dec 10, 2021 8.020 8.070 7.960 7.960 4,579 -0.25(-3.05%)
Dec 09, 2021 8.510 8.530 8.190 8.210 5,340 +0.25(+3.14%)
Dec 08, 2021 7.970 8.140 7.780 7.960 38,178 +0.83(+11.64%)
Dec 07, 2021 8.200 8.330 6.510 7.130 73,115 -0.70(-8.94%)
Dec 06, 2021 8.210 8.210 7.790 7.830 3,833 -0.22(-2.73%)
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%)
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.