Nanobiotix S.A. (NBTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | 1,217 |
| 18 Apr 2024 | 5.54 | 5.54 | 5.31 | 5.50 | 5.50 | 28,400 |
| 17 Apr 2024 | 5.53 | 5.62 | 5.13 | 5.38 | 5.38 | 244,500 |
| 16 Apr 2024 | 5.60 | 5.78 | 5.50 | 5.52 | 5.52 | 325,600 |
| 15 Apr 2024 | 5.68 | 5.99 | 5.45 | 5.59 | 5.59 | 32,800 |
| 12 Apr 2024 | 5.84 | 6.09 | 5.76 | 6.09 | 6.09 | 6,300 |
| 11 Apr 2024 | 6.11 | 6.18 | 5.91 | 6.18 | 6.18 | 11,600 |
| 10 Apr 2024 | 6.16 | 6.40 | 5.89 | 6.40 | 6.40 | 39,500 |
| 09 Apr 2024 | 6.15 | 6.21 | 6.01 | 6.01 | 6.01 | 271,000 |
| 08 Apr 2024 | 6.39 | 6.39 | 6.11 | 6.31 | 6.31 | 48,600 |
| 05 Apr 2024 | 6.20 | 6.60 | 6.20 | 6.59 | 6.59 | 22,400 |
| 04 Apr 2024 | 6.24 | 6.35 | 6.13 | 6.13 | 6.13 | 21,300 |
| 03 Apr 2024 | 6.29 | 6.36 | 6.01 | 6.13 | 6.13 | 226,300 |
| 02 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 16,700 |
| 01 Apr 2024 | 6.39 | 6.40 | 6.07 | 6.20 | 6.20 | 21,700 |
| 28 Mar 2024 | 6.21 | 6.50 | 6.11 | 6.50 | 6.50 | 4,500 |
| 27 Mar 2024 | 6.15 | 6.55 | 6.15 | 6.35 | 6.35 | 60,800 |
| 26 Mar 2024 | 6.25 | 6.27 | 6.15 | 6.15 | 6.15 | 73,200 |
| 25 Mar 2024 | 6.22 | 6.68 | 6.05 | 6.12 | 6.12 | 9,000 |
| 22 Mar 2024 | 6.31 | 6.31 | 6.22 | 6.22 | 6.22 | 1,700 |
| 21 Mar 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 3,300 |
| 20 Mar 2024 | 6.25 | 6.39 | 6.20 | 6.20 | 6.20 | 21,600 |
| 19 Mar 2024 | 6.21 | 6.51 | 6.21 | 6.21 | 6.21 | 2,900 |
| 18 Mar 2024 | 6.34 | 6.51 | 6.21 | 6.28 | 6.28 | 24,300 |
| 15 Mar 2024 | 6.11 | 7.00 | 6.05 | 6.95 | 6.95 | 47,100 |
| 14 Mar 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | 1,500 |
| 13 Mar 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 7,900 |
| 12 Mar 2024 | 6.42 | 6.78 | 6.20 | 6.70 | 6.70 | 5,100 |
| 11 Mar 2024 | 6.35 | 6.95 | 6.35 | 6.75 | 6.75 | 3,500 |
| 08 Mar 2024 | 6.71 | 7.19 | 6.66 | 7.04 | 7.04 | 2,200 |
| 07 Mar 2024 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | 3,900 |
| 06 Mar 2024 | 6.26 | 6.45 | 6.26 | 6.45 | 6.45 | 11,500 |
| 05 Mar 2024 | 6.54 | 6.60 | 6.34 | 6.60 | 6.60 | 7,200 |
| 04 Mar 2024 | 6.46 | 6.54 | 6.45 | 6.54 | 6.54 | 3,500 |
| 01 Mar 2024 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | 1,000 |
| 29 Feb 2024 | 6.59 | 6.59 | 6.05 | 6.25 | 6.25 | 9,600 |
| 28 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1,700 |
| 27 Feb 2024 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 2,200 |
| 26 Feb 2024 | 6.64 | 6.64 | 6.30 | 6.50 | 6.50 | 3,200 |
| 23 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 22 Feb 2024 | 6.71 | 7.00 | 6.70 | 7.00 | 7.00 | 8,400 |
| 21 Feb 2024 | 6.55 | 6.68 | 6.30 | 6.30 | 6.30 | 2,400 |
| 20 Feb 2024 | 6.89 | 6.89 | 6.23 | 6.35 | 6.35 | 12,700 |
| 16 Feb 2024 | 7.31 | 7.39 | 7.31 | 7.37 | 7.37 | 4,200 |
| 15 Feb 2024 | 7.44 | 7.47 | 7.36 | 7.38 | 7.38 | 3,600 |
| 14 Feb 2024 | 7.40 | 7.40 | 7.07 | 7.22 | 7.22 | 6,800 |
| 13 Feb 2024 | 7.35 | 7.40 | 7.16 | 7.16 | 7.16 | 3,400 |
| 12 Feb 2024 | 7.36 | 7.63 | 7.27 | 7.63 | 7.63 | 4,600 |
| 09 Feb 2024 | 7.49 | 7.50 | 7.39 | 7.39 | 7.39 | 2,400 |
| 08 Feb 2024 | 7.30 | 7.65 | 7.30 | 7.51 | 7.51 | 3,900 |
| 07 Feb 2024 | 7.39 | 7.39 | 7.17 | 7.17 | 7.17 | 5,400 |
| 06 Feb 2024 | 7.53 | 7.54 | 7.45 | 7.54 | 7.54 | 2,800 |
| 05 Feb 2024 | 7.50 | 7.58 | 7.14 | 7.43 | 7.43 | 8,500 |
| 02 Feb 2024 | 7.50 | 7.58 | 7.13 | 7.35 | 7.35 | 24,000 |
| 01 Feb 2024 | 7.97 | 7.97 | 7.15 | 7.52 | 7.52 | 35,200 |
| 31 Jan 2024 | 8.08 | 8.08 | 7.35 | 7.60 | 7.60 | 13,300 |
| 30 Jan 2024 | 8.43 | 8.43 | 7.80 | 7.84 | 7.84 | 10,300 |
| 29 Jan 2024 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 1,400 |
| 26 Jan 2024 | 7.66 | 7.80 | 7.44 | 7.49 | 7.49 | 10,200 |
| 25 Jan 2024 | 7.38 | 7.49 | 7.16 | 7.40 | 7.40 | 10,700 |
| 24 Jan 2024 | 7.81 | 7.89 | 7.80 | 7.89 | 7.89 | 2,500 |
| 23 Jan 2024 | 7.56 | 7.80 | 7.41 | 7.57 | 7.57 | 8,900 |
| 22 Jan 2024 | 7.29 | 8.08 | 6.55 | 7.50 | 7.50 | 56,400 |
| 19 Jan 2024 | 7.66 | 7.85 | 7.29 | 7.46 | 7.46 | 8,000 |
| 18 Jan 2024 | 7.81 | 8.96 | 7.45 | 7.79 | 7.79 | 23,700 |
| 17 Jan 2024 | 7.80 | 7.80 | 7.71 | 7.74 | 7.74 | 1,400 |
| 16 Jan 2024 | 7.64 | 7.84 | 7.58 | 7.84 | 7.84 | 4,000 |
| 12 Jan 2024 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3,500 |
| 11 Jan 2024 | 7.60 | 7.77 | 7.49 | 7.68 | 7.68 | 9,200 |
| 10 Jan 2024 | 7.66 | 7.96 | 7.27 | 7.58 | 7.58 | 41,400 |
| 09 Jan 2024 | 7.77 | 7.77 | 7.61 | 7.65 | 7.65 | 42,800 |
| 08 Jan 2024 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | 7,000 |
| 05 Jan 2024 | 7.75 | 7.76 | 7.65 | 7.65 | 7.65 | 2,600 |
| 04 Jan 2024 | 7.93 | 7.93 | 7.48 | 7.54 | 7.54 | 7,500 |
| 03 Jan 2024 | 7.05 | 7.50 | 7.05 | 7.49 | 7.49 | 26,600 |
| 02 Jan 2024 | 7.16 | 7.37 | 7.16 | 7.34 | 7.34 | 40,200 |
| 29 Dec 2023 | 7.37 | 7.37 | 7.26 | 7.28 | 7.28 | 5,000 |
| 28 Dec 2023 | 7.45 | 7.76 | 7.34 | 7.55 | 7.55 | 37,800 |
| 27 Dec 2023 | 6.75 | 7.00 | 6.75 | 6.97 | 6.97 | 17,100 |
| 26 Dec 2023 | 6.68 | 6.85 | 6.50 | 6.67 | 6.67 | 7,000 |
| 22 Dec 2023 | 6.60 | 6.88 | 6.53 | 6.59 | 6.59 | 27,500 |
| 21 Dec 2023 | 6.37 | 7.99 | 6.20 | 7.68 | 7.68 | 39,100 |
| 20 Dec 2023 | 6.26 | 6.74 | 6.17 | 6.64 | 6.64 | 35,400 |
| 19 Dec 2023 | 6.15 | 6.30 | 6.15 | 6.23 | 6.23 | 30,600 |
| 18 Dec 2023 | 5.88 | 6.34 | 5.88 | 6.24 | 6.24 | 19,500 |
| 15 Dec 2023 | 6.02 | 6.40 | 5.58 | 6.24 | 6.24 | 216,100 |
| 14 Dec 2023 | 5.72 | 6.13 | 5.72 | 6.11 | 6.11 | 27,100 |
| 13 Dec 2023 | 5.49 | 5.88 | 5.46 | 5.83 | 5.83 | 18,000 |
| 12 Dec 2023 | 5.39 | 5.67 | 5.39 | 5.63 | 5.63 | 16,900 |
| 11 Dec 2023 | 5.51 | 5.58 | 5.42 | 5.47 | 5.47 | 95,300 |
| 08 Dec 2023 | 5.52 | 5.75 | 5.52 | 5.74 | 5.74 | 20,400 |
| 07 Dec 2023 | 5.74 | 5.96 | 5.60 | 5.96 | 5.96 | 10,700 |
| 06 Dec 2023 | 5.75 | 5.90 | 5.67 | 5.88 | 5.88 | 12,500 |
| 05 Dec 2023 | 5.69 | 6.10 | 5.50 | 5.90 | 5.90 | 10,800 |
| 04 Dec 2023 | 5.92 | 6.36 | 5.65 | 5.95 | 5.95 | 11,200 |
| 01 Dec 2023 | 5.51 | 5.81 | 5.49 | 5.81 | 5.81 | 2,100 |
| 30 Nov 2023 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 11,900 |
| 29 Nov 2023 | 5.50 | 5.89 | 5.50 | 5.87 | 5.87 | 21,700 |
| 28 Nov 2023 | 5.40 | 5.50 | 5.29 | 5.43 | 5.43 | 5,600 |
| 27 Nov 2023 | 5.30 | 5.54 | 5.30 | 5.54 | 5.54 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.