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 20, 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 (%)
Jan 31, 2022 7.810 7.830 7.650 7.650 1,416 +0.01(+0.13%)
Jan 28, 2022 7.731 8.250 7.601 7.640 20,075 -0.05(-0.65%)
Jan 27, 2022 7.820 9.050 7.520 7.690 64,140 +0.17(+2.26%)
Jan 26, 2022 8.290 8.290 7.520 7.520 1,050 -0.10(-1.31%)
Jan 25, 2022 8.060 8.470 7.520 7.620 6,349 +0.01(+0.13%)
Jan 24, 2022 8.390 8.390 7.540 7.610 3,112 -1.37(-15.26%)
Jan 19, 2022 8.980 39 -0.03(-0.33%)
Jan 18, 2022 8.925 9.010 8.925 9.010 1,492 -0.13(-1.42%)
Jan 14, 2022 9.140 0 -0.03(-0.33%)
Jan 13, 2022 9.140 9.170 9.140 9.170 600 +0.22(+2.46%)
Jan 12, 2022 9.250 9.370 8.950 8.950 1,059 +0.00(+0.00%)
Jan 11, 2022 9.020 9.030 8.950 8.950 697 -0.08(-0.89%)
Jan 10, 2022 8.530 9.090 8.530 9.030 2,974 +0.10(+1.14%)
Jan 07, 2022 9.470 9.470 8.735 8.928 19,049 -0.92(-9.36%)
Jan 06, 2022 10.01 10.42 9.500 9.850 42,111 +1.85(+23.12%)
Jan 05, 2022 8.152 8.152 8.000 8.000 378 +0.14(+1.78%)
Jan 04, 2022 8.310 8.310 7.860 7.860 9,116 -0.61(-7.20%)
Jan 03, 2022 8.430 8.470 8.430 8.470 1,510 +0.37(+4.57%)
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%)
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.