Skip to main content

Nanobiotix S.A. ADR (NQ: NBTX )

5.053 +0.053 (+1.06%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.510 5.510 4.910 5.000 10,562 -0.60(-10.71%)
Jun 27, 2024 5.400 5.679 5.400 5.600 7,670 +0.20(+3.70%)
Jun 26, 2024 5.310 5.480 5.190 5.400 16,839 +0.52(+10.66%)
Jun 25, 2024 4.400 5.000 4.400 4.880 33,756 +0.52(+11.93%)
Jun 24, 2024 4.290 4.360 4.140 4.360 10,792 +0.20(+4.81%)
Jun 21, 2024 4.300 4.470 4.160 4.160 19,591 -0.05(-1.11%)
Jun 20, 2024 4.460 4.530 4.207 4.207 7,893 -0.33(-7.34%)
Jun 18, 2024 4.520 4.709 4.410 4.540 9,539 -0.29(-6.00%)
Jun 17, 2024 4.640 4.860 4.630 4.830 11,549 +0.23(+5.00%)
Jun 14, 2024 5.000 5.000 4.600 4.600 20,242 -0.75(-14.02%)
Jun 13, 2024 5.320 5.410 5.320 5.350 2,611 +0.03(+0.56%)
Jun 12, 2024 5.600 5.600 5.320 5.320 4,285 -0.47(-8.12%)
Jun 11, 2024 5.620 5.790 5.620 5.790 1,834 +0.17(+2.95%)
Jun 10, 2024 5.590 5.624 5.590 5.624 1,592 -0.08(-1.33%)
Jun 07, 2024 5.920 6.010 5.565 5.700 7,599 -0.62(-9.81%)
Jun 06, 2024 6.480 6.480 6.310 6.320 2,245 -0.10(-1.56%)
Jun 05, 2024 6.510 6.560 6.355 6.420 4,760 -0.18(-2.73%)
Jun 04, 2024 6.373 6.600 6.373 6.600 1,366 -0.20(-2.94%)
Jun 03, 2024 7.290 7.290 6.800 6.800 6,925 -0.24(-3.41%)
May 31, 2024 7.130 7.160 7.040 7.040 1,109 +0.04(+0.57%)
May 30, 2024 6.895 7.000 6.895 7.000 703 +0.32(+4.79%)
May 29, 2024 6.560 6.710 6.560 6.680 1,134 +0.08(+1.21%)
May 28, 2024 6.430 6.600 6.380 6.600 11,343 +0.00(+0.00%)
May 24, 2024 6.890 7.140 6.350 6.600 3,754 -0.01(-0.15%)
May 23, 2024 6.440 6.703 6.430 6.610 4,361 +0.39(+6.27%)
May 22, 2024 6.230 6.400 5.880 6.220 6,340 -0.89(-12.52%)
May 21, 2024 7.010 7.110 6.900 7.110 2,908 -0.12(-1.66%)
May 20, 2024 7.230 7.230 7.230 7.230 421 +0.00(+0.00%)
May 17, 2024 7.220 7.410 7.190 7.230 1,741 -0.03(-0.41%)
May 16, 2024 7.490 7.510 7.260 7.260 2,557 -0.05(-0.68%)
May 15, 2024 7.300 7.490 7.190 7.310 1,619 +0.02(+0.27%)
May 14, 2024 7.350 7.390 7.100 7.290 6,168 +0.44(+6.42%)
May 13, 2024 6.970 7.110 6.700 6.850 9,620 +0.25(+3.79%)
May 10, 2024 6.780 6.790 6.600 6.600 3,252 -0.07(-1.05%)
May 09, 2024 6.780 6.780 6.670 6.670 1,894 -0.23(-3.33%)
May 08, 2024 6.570 6.900 6.400 6.900 24,199 +0.49(+7.64%)
May 07, 2024 6.590 6.670 6.410 6.410 5,170 +0.09(+1.42%)
May 06, 2024 6.250 6.510 6.250 6.320 5,233 +0.22(+3.61%)
May 03, 2024 6.140 6.300 6.100 6.100 2,224 +0.05(+0.83%)
May 02, 2024 6.010 6.070 6.010 6.050 3,146 +0.05(+0.83%)
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.