Nanobiotix S.A. (NANO.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.24 | 6.50 | 6.16 | 6.37 | 6.37 | 44,719 |
| May 09, 2024 | 6.30 | 6.35 | 6.18 | 6.21 | 6.21 | 15,803 |
| May 08, 2024 | 6.27 | 6.30 | 6.14 | 6.18 | 6.18 | 26,726 |
| May 07, 2024 | 6.10 | 6.34 | 6.03 | 6.22 | 6.22 | 88,720 |
| May 06, 2024 | 5.91 | 6.07 | 5.80 | 6.03 | 6.03 | 51,623 |
| May 03, 2024 | 5.59 | 5.93 | 5.59 | 5.88 | 5.88 | 98,513 |
| May 02, 2024 | 5.51 | 5.67 | 5.45 | 5.56 | 5.56 | 49,210 |
| Apr 30, 2024 | 5.59 | 5.59 | 5.41 | 5.45 | 5.45 | 18,314 |
| Apr 29, 2024 | 5.57 | 5.57 | 5.36 | 5.49 | 5.49 | 29,621 |
| Apr 26, 2024 | 5.45 | 5.53 | 5.39 | 5.45 | 5.45 | 25,481 |
| Apr 25, 2024 | 5.79 | 5.79 | 5.40 | 5.40 | 5.40 | 26,330 |
| Apr 24, 2024 | 5.72 | 5.72 | 5.49 | 5.53 | 5.53 | 45,258 |
| Apr 23, 2024 | 5.43 | 5.79 | 5.43 | 5.75 | 5.75 | 46,597 |
| Apr 22, 2024 | 5.29 | 5.43 | 5.24 | 5.38 | 5.38 | 37,347 |
| Apr 19, 2024 | 5.15 | 5.34 | 5.08 | 5.25 | 5.25 | 33,339 |
| Apr 18, 2024 | 5.15 | 5.28 | 5.07 | 5.20 | 5.20 | 35,872 |
| Apr 17, 2024 | 5.25 | 5.40 | 5.15 | 5.24 | 5.24 | 56,248 |
| Apr 16, 2024 | 5.34 | 5.40 | 5.16 | 5.40 | 5.40 | 58,521 |
| Apr 15, 2024 | 5.24 | 5.36 | 5.20 | 5.34 | 5.34 | 36,779 |
| Apr 12, 2024 | 5.55 | 5.71 | 5.24 | 5.24 | 5.24 | 67,348 |
| Apr 11, 2024 | 5.61 | 5.66 | 5.51 | 5.53 | 5.53 | 33,132 |
| Apr 10, 2024 | 5.78 | 5.84 | 5.63 | 5.64 | 5.64 | 45,413 |
| Apr 09, 2024 | 5.67 | 5.72 | 5.64 | 5.68 | 5.68 | 19,099 |
| Apr 08, 2024 | 5.69 | 5.80 | 5.68 | 5.72 | 5.72 | 34,547 |
| Apr 05, 2024 | 5.75 | 5.75 | 5.64 | 5.71 | 5.71 | 15,129 |
| Apr 04, 2024 | 5.80 | 5.88 | 5.72 | 5.77 | 5.77 | 25,553 |
| Apr 03, 2024 | 5.58 | 5.82 | 5.53 | 5.82 | 5.82 | 60,818 |
| Apr 02, 2024 | 5.67 | 5.82 | 5.56 | 5.58 | 5.58 | 63,699 |
| Mar 28, 2024 | 5.75 | 5.77 | 5.66 | 5.70 | 5.70 | 20,480 |
| Mar 27, 2024 | 5.74 | 5.78 | 5.65 | 5.77 | 5.77 | 19,351 |
| Mar 26, 2024 | 5.67 | 5.74 | 5.60 | 5.74 | 5.74 | 15,435 |
| Mar 25, 2024 | 5.75 | 5.77 | 5.64 | 5.69 | 5.69 | 15,939 |
| Mar 22, 2024 | 5.70 | 5.84 | 5.70 | 5.77 | 5.77 | 8,858 |
| Mar 21, 2024 | 5.66 | 5.85 | 5.60 | 5.77 | 5.77 | 25,880 |
| Mar 20, 2024 | 5.62 | 5.69 | 5.59 | 5.68 | 5.68 | 16,639 |
| Mar 19, 2024 | 5.89 | 5.89 | 5.62 | 5.69 | 5.69 | 19,123 |
| Mar 18, 2024 | 5.56 | 5.83 | 5.56 | 5.79 | 5.79 | 30,061 |
| Mar 15, 2024 | 5.62 | 5.68 | 5.51 | 5.55 | 5.55 | 52,632 |
| Mar 14, 2024 | 5.60 | 5.79 | 5.54 | 5.68 | 5.68 | 47,686 |
| Mar 13, 2024 | 5.75 | 5.82 | 5.53 | 5.66 | 5.66 | 79,931 |
| Mar 12, 2024 | 5.84 | 5.96 | 5.75 | 5.75 | 5.75 | 29,897 |
| Mar 11, 2024 | 5.89 | 5.97 | 5.85 | 5.87 | 5.87 | 21,178 |
| Mar 08, 2024 | 5.95 | 6.00 | 5.82 | 5.89 | 5.89 | 45,363 |
| Mar 07, 2024 | 5.92 | 6.10 | 5.87 | 6.02 | 6.02 | 33,858 |
| Mar 06, 2024 | 5.85 | 5.96 | 5.82 | 5.89 | 5.89 | 20,165 |
| Mar 05, 2024 | 5.97 | 6.03 | 5.85 | 5.86 | 5.86 | 23,967 |
| Mar 04, 2024 | 5.90 | 6.02 | 5.76 | 5.98 | 5.98 | 50,348 |
| Mar 01, 2024 | 5.82 | 5.98 | 5.66 | 5.94 | 5.94 | 73,474 |
| Feb 29, 2024 | 6.00 | 6.04 | 5.85 | 5.85 | 5.85 | 43,316 |
| Feb 28, 2024 | 6.10 | 6.18 | 5.87 | 6.04 | 6.04 | 93,825 |
| Feb 27, 2024 | 6.08 | 6.16 | 6.02 | 6.13 | 6.13 | 40,041 |
| Feb 26, 2024 | 6.22 | 6.22 | 6.03 | 6.08 | 6.08 | 51,719 |
| Feb 23, 2024 | 6.30 | 6.39 | 6.12 | 6.24 | 6.24 | 91,870 |
| Feb 22, 2024 | 6.13 | 6.34 | 6.03 | 6.25 | 6.25 | 54,363 |
| Feb 21, 2024 | 6.11 | 6.25 | 6.02 | 6.11 | 6.11 | 42,375 |
| Feb 20, 2024 | 6.56 | 6.58 | 6.10 | 6.11 | 6.11 | 117,979 |
| Feb 19, 2024 | 6.92 | 6.92 | 6.45 | 6.57 | 6.57 | 108,298 |
| Feb 16, 2024 | 6.98 | 7.01 | 6.85 | 6.92 | 6.92 | 72,685 |
| Feb 15, 2024 | 6.85 | 6.95 | 6.82 | 6.95 | 6.95 | 21,877 |
| Feb 14, 2024 | 6.81 | 6.95 | 6.78 | 6.92 | 6.92 | 31,180 |
| Feb 13, 2024 | 6.92 | 6.95 | 6.79 | 6.91 | 6.91 | 42,850 |
| Feb 12, 2024 | 6.92 | 7.00 | 6.81 | 6.99 | 6.99 | 57,965 |
| Feb 09, 2024 | 6.92 | 6.98 | 6.78 | 6.92 | 6.92 | 56,063 |
| Feb 08, 2024 | 6.75 | 6.92 | 6.73 | 6.80 | 6.80 | 49,074 |
| Feb 07, 2024 | 6.96 | 7.02 | 6.70 | 6.70 | 6.70 | 107,656 |
| Feb 06, 2024 | 7.06 | 7.12 | 6.96 | 6.96 | 6.96 | 56,493 |
| Feb 05, 2024 | 6.96 | 7.12 | 6.96 | 7.05 | 7.05 | 50,696 |
| Feb 02, 2024 | 7.19 | 7.21 | 6.92 | 6.94 | 6.94 | 135,589 |
| Feb 01, 2024 | 7.38 | 7.46 | 7.29 | 7.37 | 7.37 | 72,219 |
| Jan 31, 2024 | 7.52 | 7.52 | 7.34 | 7.38 | 7.38 | 60,619 |
| Jan 30, 2024 | 7.47 | 7.93 | 7.44 | 7.54 | 7.54 | 301,796 |
| Jan 29, 2024 | 7.10 | 7.17 | 6.96 | 7.13 | 7.13 | 42,645 |
| Jan 26, 2024 | 6.92 | 7.20 | 6.91 | 7.17 | 7.17 | 78,614 |
| Jan 25, 2024 | 7.07 | 7.07 | 6.78 | 6.90 | 6.90 | 73,744 |
| Jan 24, 2024 | 7.17 | 7.29 | 7.07 | 7.09 | 7.09 | 82,908 |
| Jan 23, 2024 | 6.80 | 7.11 | 6.68 | 7.10 | 7.10 | 60,250 |
| Jan 22, 2024 | 6.75 | 6.85 | 6.49 | 6.79 | 6.79 | 85,395 |
| Jan 19, 2024 | 7.28 | 7.37 | 6.75 | 6.75 | 6.75 | 130,519 |
| Jan 18, 2024 | 7.16 | 7.46 | 7.15 | 7.26 | 7.26 | 120,906 |
| Jan 17, 2024 | 7.15 | 7.22 | 7.15 | 7.20 | 7.20 | 72,594 |
| Jan 16, 2024 | 7.12 | 7.20 | 6.99 | 7.19 | 7.19 | 82,721 |
| Jan 15, 2024 | 6.95 | 7.13 | 6.92 | 7.12 | 7.12 | 101,586 |
| Jan 12, 2024 | 6.95 | 7.09 | 6.94 | 7.01 | 7.01 | 72,491 |
| Jan 11, 2024 | 6.80 | 7.07 | 6.80 | 6.96 | 6.96 | 110,417 |
| Jan 10, 2024 | 7.00 | 7.05 | 6.72 | 6.76 | 6.76 | 117,766 |
| Jan 09, 2024 | 7.33 | 7.33 | 6.94 | 6.97 | 6.97 | 154,213 |
| Jan 08, 2024 | 7.16 | 7.32 | 7.01 | 7.22 | 7.22 | 123,007 |
| Jan 05, 2024 | 7.10 | 7.22 | 6.93 | 7.09 | 7.09 | 140,849 |
| Jan 04, 2024 | 6.70 | 7.48 | 6.70 | 7.06 | 7.06 | 378,161 |
| Jan 03, 2024 | 6.65 | 6.71 | 6.42 | 6.60 | 6.60 | 115,249 |
| Jan 02, 2024 | 6.72 | 6.90 | 6.54 | 6.61 | 6.61 | 133,080 |
| Dec 29, 2023 | 6.68 | 6.78 | 6.47 | 6.64 | 6.64 | 163,198 |
| Dec 28, 2023 | 6.27 | 6.94 | 6.18 | 6.71 | 6.71 | 328,600 |
| Dec 27, 2023 | 6.10 | 6.29 | 5.79 | 6.24 | 6.24 | 239,579 |
| Dec 22, 2023 | 5.84 | 6.20 | 5.70 | 5.93 | 5.93 | 324,896 |
| Dec 21, 2023 | 5.62 | 5.62 | 5.49 | 5.50 | 5.50 | 54,231 |
| Dec 20, 2023 | 5.60 | 5.72 | 5.50 | 5.62 | 5.62 | 92,185 |
| Dec 19, 2023 | 5.50 | 5.70 | 5.44 | 5.63 | 5.63 | 127,678 |
| Dec 18, 2023 | 5.44 | 5.49 | 5.27 | 5.47 | 5.47 | 52,259 |
| Dec 15, 2023 | 5.20 | 5.50 | 5.18 | 5.42 | 5.42 | 150,707 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.