Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3 |
| 2024-07-22 | 4.860 | 4.860 | 4.726 | 4.740 | 4.740 | 7 |
| 2024-07-18 | 4.956 | 4.956 | 4.956 | 4.956 | 4.956 | 61 |
| 2024-07-17 | 4.842 | 4.906 | 4.842 | 4.906 | 4.906 | 300 |
| 2024-07-16 | 4.860 | 4.860 | 4.792 | 4.792 | 4.792 | 6,165 |
| 2024-07-15 | 4.958 | 4.958 | 4.884 | 4.884 | 4.884 | 16 |
| 2024-07-12 | 5.090 | 5.090 | 4.998 | 5.000 | 5.000 | 2,258 |
| 2024-07-11 | 5.000 | 5.185 | 5.000 | 5.025 | 5.025 | 4,869 |
| 2024-07-10 | 4.894 | 5.020 | 4.892 | 4.988 | 4.988 | 682 |
| 2024-07-09 | 4.794 | 4.950 | 4.794 | 4.846 | 4.846 | 1,632 |
| 2024-07-08 | 4.850 | 4.860 | 4.780 | 4.800 | 4.800 | 554 |
| 2024-07-04 | 5.030 | 5.030 | 4.900 | 4.918 | 4.918 | 268 |
| 2024-07-03 | 4.964 | 5.110 | 4.964 | 5.055 | 5.055 | 179 |
| 2024-07-02 | 4.932 | 4.932 | 4.866 | 4.902 | 4.902 | 49 |
| 2024-07-01 | 4.552 | 5.070 | 4.552 | 4.960 | 4.960 | 730 |
| 2024-06-28 | 4.832 | 4.832 | 4.450 | 4.450 | 4.450 | 4,221 |
| 2024-06-27 | 5.180 | 5.180 | 4.920 | 4.940 | 4.940 | 1,303 |
| 2024-06-26 | 4.330 | 5.300 | 4.330 | 5.005 | 5.005 | 8,235 |
| 2024-06-25 | 4.256 | 4.276 | 4.158 | 4.158 | 4.158 | 152 |
| 2024-06-24 | 3.860 | 3.975 | 3.860 | 3.975 | 3.975 | 7,278 |
| 2024-06-21 | 4.186 | 4.186 | 4.000 | 4.000 | 4.000 | 283 |
| 2024-06-20 | 4.038 | 4.061 | 3.916 | 4.061 | 4.061 | 1,301 |
| 2024-06-19 | 4.148 | 4.148 | 3.999 | 3.999 | 3.999 | 1,185 |
| 2024-06-18 | 4.200 | 4.200 | 4.096 | 4.104 | 4.104 | 438 |
| 2024-06-17 | 4.136 | 4.398 | 4.086 | 4.159 | 4.159 | 2,448 |
| 2024-06-14 | 4.800 | 4.800 | 4.210 | 4.379 | 4.379 | 7,001 |
| 2024-06-13 | 4.956 | 4.966 | 4.870 | 4.966 | 4.966 | 546 |
| 2024-06-12 | 5.145 | 5.145 | 4.950 | 4.964 | 4.964 | 1,258 |
| 2024-06-11 | 5.170 | 5.170 | 4.802 | 4.926 | 4.926 | 3,289 |
| 2024-06-10 | 5.170 | 5.200 | 5.150 | 5.150 | 5.150 | 426 |
| 2024-06-07 | 5.600 | 5.600 | 5.320 | 5.375 | 5.375 | 1,562 |
| 2024-06-06 | 5.700 | 5.720 | 5.625 | 5.660 | 5.660 | 1,076 |
| 2024-06-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1,413 |
| 2024-06-04 | 6.350 | 6.350 | 5.905 | 5.905 | 5.905 | 425 |
| 2024-06-03 | 6.500 | 6.520 | 6.485 | 6.485 | 6.485 | 409 |
| 2024-05-31 | 6.540 | 6.540 | 6.435 | 6.455 | 6.455 | 2,312 |
| 2024-05-30 | 6.180 | 6.420 | 6.120 | 6.420 | 6.420 | 2,201 |
| 2024-05-29 | 6.160 | 6.225 | 6.160 | 6.225 | 6.225 | 875 |
| 2024-05-28 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | 143 |
| 2024-05-24 | 6.150 | 6.450 | 6.100 | 6.175 | 6.175 | 50,299 |
| 2024-05-23 | 5.735 | 6.135 | 5.735 | 6.135 | 6.135 | 635 |
| 2024-05-22 | 6.285 | 6.285 | 5.480 | 5.705 | 5.705 | 7,333 |
| 2024-05-20 | 6.740 | 6.745 | 6.540 | 6.540 | 6.540 | 548 |
| 2024-05-16 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 193 |
| 2024-05-15 | 6.850 | 6.895 | 6.780 | 6.780 | 6.780 | 171 |
| 2024-05-14 | 6.660 | 6.755 | 6.610 | 6.755 | 6.755 | 3,184 |
| 2024-05-13 | 6.550 | 6.674 | 6.550 | 6.674 | 6.674 | 5,182 |
| 2024-05-10 | 6.185 | 6.185 | 6.185 | 6.185 | 6.185 | 150 |
| 2024-05-09 | 6.225 | 6.225 | 6.225 | 6.225 | 6.225 | 32 |
| 2024-05-07 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 2 |
| 2024-04-30 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | 1 |
| 2024-04-26 | 5.485 | 5.485 | 5.411 | 5.435 | 5.435 | 5,520 |
| 2024-04-25 | 5.535 | 5.630 | 5.400 | 5.511 | 5.511 | 3,730 |
| 2024-04-24 | 5.625 | 5.653 | 5.535 | 5.653 | 5.653 | 3,839 |
| 2024-04-23 | 5.430 | 5.610 | 5.380 | 5.568 | 5.568 | 8,004 |
| 2024-04-22 | 5.390 | 5.400 | 5.378 | 5.378 | 5.378 | 3,544 |
| 2024-04-19 | 5.195 | 5.224 | 5.195 | 5.224 | 5.224 | 2,390 |
| 2024-04-18 | 5.235 | 5.235 | 5.155 | 5.166 | 5.166 | 8,628 |
| 2024-04-17 | 5.400 | 5.400 | 5.170 | 5.280 | 5.280 | 18,051 |
| 2024-04-16 | 5.345 | 5.400 | 5.245 | 5.322 | 5.322 | 5,887 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.