Nanobiotix S.A. (NBTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.78 | 6.79 | 6.60 | 6.60 | 6.60 | 3,300 |
| May 09, 2024 | 6.78 | 6.78 | 6.67 | 6.67 | 6.67 | 1,900 |
| May 08, 2024 | 6.57 | 6.90 | 6.40 | 6.90 | 6.90 | 24,200 |
| May 07, 2024 | 6.59 | 6.67 | 6.41 | 6.41 | 6.41 | 5,200 |
| May 06, 2024 | 6.25 | 6.51 | 6.25 | 6.32 | 6.32 | 5,200 |
| May 03, 2024 | 6.14 | 6.30 | 6.10 | 6.10 | 6.10 | 2,200 |
| May 02, 2024 | 6.01 | 6.07 | 6.01 | 6.05 | 6.05 | 3,100 |
| May 01, 2024 | 5.85 | 6.19 | 5.85 | 6.00 | 6.00 | 61,900 |
| Apr 30, 2024 | 5.83 | 5.84 | 5.71 | 5.84 | 5.84 | 1,100 |
| Apr 29, 2024 | 5.71 | 6.30 | 5.70 | 5.81 | 5.81 | 23,200 |
| Apr 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 400 |
| Apr 25, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 400 |
| Apr 24, 2024 | 5.92 | 5.99 | 5.90 | 5.90 | 5.90 | 1,400 |
| Apr 23, 2024 | 5.83 | 6.27 | 5.70 | 5.71 | 5.71 | 27,000 |
| Apr 22, 2024 | 5.68 | 5.86 | 5.66 | 5.73 | 5.73 | 36,900 |
| Apr 19, 2024 | 5.55 | 5.55 | 5.20 | 5.41 | 5.41 | 1,600 |
| Apr 18, 2024 | 5.54 | 5.54 | 5.31 | 5.50 | 5.50 | 28,400 |
| Apr 17, 2024 | 5.53 | 5.62 | 5.13 | 5.38 | 5.38 | 244,500 |
| Apr 16, 2024 | 5.60 | 5.78 | 5.50 | 5.52 | 5.52 | 325,600 |
| Apr 15, 2024 | 5.68 | 5.99 | 5.45 | 5.59 | 5.59 | 32,800 |
| Apr 12, 2024 | 5.84 | 6.09 | 5.76 | 6.09 | 6.09 | 6,300 |
| Apr 11, 2024 | 6.11 | 6.18 | 5.91 | 6.18 | 6.18 | 11,600 |
| Apr 10, 2024 | 6.16 | 6.40 | 5.89 | 6.40 | 6.40 | 39,500 |
| Apr 09, 2024 | 6.15 | 6.21 | 6.01 | 6.01 | 6.01 | 271,000 |
| Apr 08, 2024 | 6.39 | 6.39 | 6.11 | 6.31 | 6.31 | 48,600 |
| Apr 05, 2024 | 6.20 | 6.60 | 6.20 | 6.59 | 6.59 | 22,400 |
| Apr 04, 2024 | 6.24 | 6.35 | 6.13 | 6.13 | 6.13 | 21,300 |
| Apr 03, 2024 | 6.29 | 6.36 | 6.01 | 6.13 | 6.13 | 226,300 |
| Apr 02, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 16,700 |
| Apr 01, 2024 | 6.39 | 6.40 | 6.07 | 6.20 | 6.20 | 21,700 |
| Mar 28, 2024 | 6.21 | 6.50 | 6.11 | 6.50 | 6.50 | 4,500 |
| Mar 27, 2024 | 6.15 | 6.55 | 6.15 | 6.35 | 6.35 | 60,800 |
| Mar 26, 2024 | 6.25 | 6.27 | 6.15 | 6.15 | 6.15 | 73,200 |
| Mar 25, 2024 | 6.22 | 6.68 | 6.05 | 6.12 | 6.12 | 9,000 |
| Mar 22, 2024 | 6.31 | 6.31 | 6.22 | 6.22 | 6.22 | 1,700 |
| Mar 21, 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 3,300 |
| Mar 20, 2024 | 6.25 | 6.39 | 6.20 | 6.20 | 6.20 | 21,600 |
| Mar 19, 2024 | 6.21 | 6.51 | 6.21 | 6.21 | 6.21 | 2,900 |
| Mar 18, 2024 | 6.34 | 6.51 | 6.21 | 6.28 | 6.28 | 24,300 |
| Mar 15, 2024 | 6.11 | 7.00 | 6.05 | 6.95 | 6.95 | 47,100 |
| Mar 14, 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | 1,500 |
| Mar 13, 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 7,900 |
| Mar 12, 2024 | 6.42 | 6.78 | 6.20 | 6.70 | 6.70 | 5,100 |
| Mar 11, 2024 | 6.35 | 6.95 | 6.35 | 6.75 | 6.75 | 3,500 |
| Mar 08, 2024 | 6.71 | 7.19 | 6.66 | 7.04 | 7.04 | 2,200 |
| Mar 07, 2024 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | 3,900 |
| Mar 06, 2024 | 6.26 | 6.45 | 6.26 | 6.45 | 6.45 | 11,500 |
| Mar 05, 2024 | 6.54 | 6.60 | 6.34 | 6.60 | 6.60 | 7,200 |
| Mar 04, 2024 | 6.46 | 6.54 | 6.45 | 6.54 | 6.54 | 3,500 |
| Mar 01, 2024 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | 1,000 |
| Feb 29, 2024 | 6.59 | 6.59 | 6.05 | 6.25 | 6.25 | 9,600 |
| Feb 28, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1,700 |
| Feb 27, 2024 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 2,200 |
| Feb 26, 2024 | 6.64 | 6.64 | 6.30 | 6.50 | 6.50 | 3,200 |
| Feb 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| Feb 22, 2024 | 6.71 | 7.00 | 6.70 | 7.00 | 7.00 | 8,400 |
| Feb 21, 2024 | 6.55 | 6.68 | 6.30 | 6.30 | 6.30 | 2,400 |
| Feb 20, 2024 | 6.89 | 6.89 | 6.23 | 6.35 | 6.35 | 12,700 |
| Feb 16, 2024 | 7.31 | 7.39 | 7.31 | 7.37 | 7.37 | 4,200 |
| Feb 15, 2024 | 7.44 | 7.47 | 7.36 | 7.38 | 7.38 | 3,600 |
| Feb 14, 2024 | 7.40 | 7.40 | 7.07 | 7.22 | 7.22 | 6,800 |
| Feb 13, 2024 | 7.35 | 7.40 | 7.16 | 7.16 | 7.16 | 3,400 |
| Feb 12, 2024 | 7.36 | 7.63 | 7.27 | 7.63 | 7.63 | 4,600 |
| Feb 09, 2024 | 7.49 | 7.50 | 7.39 | 7.39 | 7.39 | 2,400 |
| Feb 08, 2024 | 7.30 | 7.65 | 7.30 | 7.51 | 7.51 | 3,900 |
| Feb 07, 2024 | 7.39 | 7.39 | 7.17 | 7.17 | 7.17 | 5,400 |
| Feb 06, 2024 | 7.53 | 7.54 | 7.45 | 7.54 | 7.54 | 2,800 |
| Feb 05, 2024 | 7.50 | 7.58 | 7.14 | 7.43 | 7.43 | 8,500 |
| Feb 02, 2024 | 7.50 | 7.58 | 7.13 | 7.35 | 7.35 | 24,000 |
| Feb 01, 2024 | 7.97 | 7.97 | 7.15 | 7.52 | 7.52 | 35,200 |
| Jan 31, 2024 | 8.08 | 8.08 | 7.35 | 7.60 | 7.60 | 13,300 |
| Jan 30, 2024 | 8.43 | 8.43 | 7.80 | 7.84 | 7.84 | 10,300 |
| Jan 29, 2024 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 1,400 |
| Jan 26, 2024 | 7.66 | 7.80 | 7.44 | 7.49 | 7.49 | 10,200 |
| Jan 25, 2024 | 7.38 | 7.49 | 7.16 | 7.40 | 7.40 | 10,700 |
| Jan 24, 2024 | 7.81 | 7.89 | 7.80 | 7.89 | 7.89 | 2,500 |
| Jan 23, 2024 | 7.56 | 7.80 | 7.41 | 7.57 | 7.57 | 8,900 |
| Jan 22, 2024 | 7.29 | 8.08 | 6.55 | 7.50 | 7.50 | 56,400 |
| Jan 19, 2024 | 7.66 | 7.85 | 7.29 | 7.46 | 7.46 | 8,000 |
| Jan 18, 2024 | 7.81 | 8.96 | 7.45 | 7.79 | 7.79 | 23,700 |
| Jan 17, 2024 | 7.80 | 7.80 | 7.71 | 7.74 | 7.74 | 1,400 |
| Jan 16, 2024 | 7.64 | 7.84 | 7.58 | 7.84 | 7.84 | 4,000 |
| Jan 12, 2024 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3,500 |
| Jan 11, 2024 | 7.60 | 7.77 | 7.49 | 7.68 | 7.68 | 9,200 |
| Jan 10, 2024 | 7.66 | 7.96 | 7.27 | 7.58 | 7.58 | 41,400 |
| Jan 09, 2024 | 7.77 | 7.77 | 7.61 | 7.65 | 7.65 | 42,800 |
| Jan 08, 2024 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | 7,000 |
| Jan 05, 2024 | 7.75 | 7.76 | 7.65 | 7.65 | 7.65 | 2,600 |
| Jan 04, 2024 | 7.93 | 7.93 | 7.48 | 7.54 | 7.54 | 7,500 |
| Jan 03, 2024 | 7.05 | 7.50 | 7.05 | 7.49 | 7.49 | 26,600 |
| Jan 02, 2024 | 7.16 | 7.37 | 7.16 | 7.34 | 7.34 | 40,200 |
| Dec 29, 2023 | 7.37 | 7.37 | 7.26 | 7.28 | 7.28 | 5,000 |
| Dec 28, 2023 | 7.45 | 7.76 | 7.34 | 7.55 | 7.55 | 37,800 |
| Dec 27, 2023 | 6.75 | 7.00 | 6.75 | 6.97 | 6.97 | 17,100 |
| Dec 26, 2023 | 6.68 | 6.85 | 6.50 | 6.67 | 6.67 | 7,000 |
| Dec 22, 2023 | 6.60 | 6.88 | 6.53 | 6.59 | 6.59 | 27,500 |
| Dec 21, 2023 | 6.37 | 7.99 | 6.20 | 7.68 | 7.68 | 39,100 |
| Dec 20, 2023 | 6.26 | 6.74 | 6.17 | 6.64 | 6.64 | 35,400 |
| Dec 19, 2023 | 6.15 | 6.30 | 6.15 | 6.23 | 6.23 | 30,600 |
| Dec 18, 2023 | 5.88 | 6.34 | 5.88 | 6.24 | 6.24 | 19,500 |
| *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.