Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 5.285 | 5.339 | 5.230 | 5.261 | 5.261 | 3,135 |
| 2024-04-12 | 5.600 | 5.600 | 5.240 | 5.427 | 5.427 | 7,263 |
| 2024-04-11 | 5.640 | 5.640 | 5.530 | 5.574 | 5.574 | 3,606 |
| 2024-04-10 | 5.675 | 5.743 | 5.640 | 5.743 | 5.743 | 2,333 |
| 2024-04-09 | 5.715 | 5.715 | 5.675 | 5.680 | 5.680 | 1,389 |
| 2024-04-08 | 5.710 | 5.780 | 5.710 | 5.763 | 5.763 | 3,037 |
| 2024-04-05 | 5.690 | 5.770 | 5.670 | 5.707 | 5.707 | 1,671 |
| 2024-04-04 | 5.820 | 5.820 | 5.730 | 5.772 | 5.772 | 2,570 |
| 2024-04-03 | 5.580 | 5.820 | 5.550 | 5.676 | 5.676 | 5,003 |
| 2024-04-02 | 5.740 | 5.740 | 5.580 | 5.711 | 5.711 | 6,375 |
| 2024-03-28 | 5.720 | 5.790 | 5.699 | 5.725 | 5.725 | 910 |
| 2024-03-27 | 5.710 | 5.769 | 5.690 | 5.765 | 5.765 | 960 |
| 2024-03-26 | 5.660 | 5.740 | 5.646 | 5.646 | 5.646 | 1,220 |
| 2024-03-25 | 5.760 | 5.790 | 5.650 | 5.690 | 5.690 | 2,842 |
| 2024-03-22 | 5.770 | 5.780 | 5.701 | 5.735 | 5.735 | 183 |
| 2024-03-21 | 5.730 | 5.820 | 5.690 | 5.754 | 5.754 | 2,779 |
| 2024-03-20 | 5.600 | 5.680 | 5.600 | 5.638 | 5.638 | 1,518 |
| 2024-03-19 | 5.890 | 5.890 | 5.640 | 5.733 | 5.733 | 2,477 |
| 2024-03-18 | 5.630 | 5.800 | 5.560 | 5.560 | 5.560 | 7,686 |
| 2024-03-15 | 5.600 | 5.600 | 5.540 | 5.570 | 5.570 | 27,906 |
| 2024-03-14 | 5.650 | 5.770 | 5.530 | 5.664 | 5.664 | 4,611 |
| 2024-03-13 | 5.700 | 5.720 | 5.580 | 5.612 | 5.612 | 3,703 |
| 2024-03-12 | 5.820 | 5.860 | 5.750 | 5.784 | 5.784 | 1,966 |
| 2024-03-11 | 5.920 | 5.970 | 5.869 | 5.869 | 5.869 | 1,089 |
| 2024-03-08 | 5.920 | 5.950 | 5.850 | 5.890 | 5.890 | 3,644 |
| 2024-03-07 | 6.070 | 6.070 | 5.920 | 5.920 | 5.920 | 1,547 |
| 2024-03-06 | 5.890 | 5.920 | 5.880 | 5.890 | 5.890 | 145 |
| 2024-03-05 | 5.970 | 6.020 | 5.860 | 5.926 | 5.926 | 1,244 |
| 2024-03-04 | 5.990 | 5.990 | 5.800 | 5.914 | 5.914 | 3,018 |
| 2024-03-01 | 5.760 | 5.940 | 5.760 | 5.940 | 5.940 | 5,946 |
| 2024-02-29 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 1,507 |
| 2024-02-28 | 6.020 | 6.131 | 5.950 | 6.130 | 6.130 | 6,340 |
| 2024-02-27 | 6.070 | 6.130 | 6.070 | 6.104 | 6.104 | 2,664 |
| 2024-02-26 | 6.150 | 6.200 | 6.049 | 6.100 | 6.100 | 2,873 |
| 2024-02-23 | 6.150 | 6.370 | 6.130 | 6.257 | 6.257 | 7,683 |
| 2024-02-22 | 6.170 | 6.270 | 6.050 | 6.256 | 6.256 | 3,562 |
| 2024-02-21 | 6.090 | 6.170 | 6.090 | 6.104 | 6.104 | 1,740 |
| 2024-02-20 | 6.500 | 6.510 | 6.110 | 6.313 | 6.313 | 4,937 |
| 2024-02-19 | 6.870 | 6.920 | 6.500 | 6.588 | 6.588 | 4,494 |
| 2024-02-16 | 7.010 | 7.010 | 6.910 | 6.930 | 6.930 | 3,144 |
| 2024-02-15 | 6.940 | 6.951 | 6.900 | 6.950 | 6.950 | 833 |
| 2024-02-14 | 6.820 | 6.921 | 6.810 | 6.905 | 6.905 | 2,856 |
| 2024-02-13 | 6.910 | 6.920 | 6.820 | 6.880 | 6.880 | 27,974 |
| 2024-02-12 | 6.940 | 6.990 | 6.850 | 6.990 | 6.990 | 2,631 |
| 2024-02-09 | 6.800 | 6.940 | 6.780 | 6.896 | 6.896 | 4,264 |
| 2024-02-08 | 6.780 | 6.920 | 6.780 | 6.883 | 6.883 | 4,126 |
| 2024-02-07 | 6.850 | 6.860 | 6.700 | 6.768 | 6.768 | 9,080 |
| 2024-02-06 | 6.970 | 7.070 | 6.960 | 6.961 | 6.961 | 3,954 |
| 2024-02-05 | 6.970 | 7.070 | 6.970 | 7.050 | 7.050 | 1,151 |
| 2024-02-02 | 7.116 | 7.116 | 6.940 | 7.080 | 7.080 | 7,889 |
| 2024-02-01 | 7.440 | 7.440 | 7.310 | 7.365 | 7.365 | 4,756 |
| 2024-01-31 | 7.330 | 7.430 | 7.330 | 7.393 | 7.393 | 4,734 |
| 2024-01-30 | 7.550 | 7.730 | 7.460 | 7.585 | 7.585 | 10,246 |
| 2024-01-29 | 7.200 | 7.200 | 6.979 | 7.100 | 7.100 | 1,808 |
| 2024-01-26 | 7.040 | 7.200 | 6.978 | 7.082 | 7.082 | 8,699 |
| 2024-01-25 | 6.970 | 6.970 | 6.850 | 6.868 | 6.868 | 6,819 |
| 2024-01-24 | 7.180 | 7.230 | 7.100 | 7.110 | 7.110 | 3,423 |
| 2024-01-23 | 7.070 | 7.100 | 6.832 | 7.100 | 7.100 | 3,684 |
| 2024-01-22 | 6.510 | 6.810 | 6.510 | 6.782 | 6.782 | 9,998 |
| 2024-01-19 | 7.120 | 7.150 | 6.750 | 6.938 | 6.938 | 11,458 |
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.