Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.740 | 7.960 | 7.330 | 7.330 | 7.330 | 49,802 |
| 2023-07-27 | 7.870 | 8.350 | 7.670 | 7.900 | 7.900 | 45,586 |
| 2023-07-26 | 8.360 | 8.390 | 7.990 | 8.070 | 8.070 | 36,915 |
| 2023-07-25 | 8.580 | 8.630 | 7.870 | 8.370 | 8.370 | 99,616 |
| 2023-07-24 | 7.980 | 8.850 | 7.980 | 8.540 | 8.540 | 129,912 |
| 2023-07-21 | 7.100 | 7.540 | 6.970 | 7.540 | 7.540 | 149,190 |
| 2023-07-20 | 6.610 | 7.200 | 6.610 | 6.980 | 6.980 | 96,482 |
| 2023-07-19 | 6.490 | 6.720 | 6.480 | 6.500 | 6.500 | 33,472 |
| 2023-07-18 | 6.020 | 6.660 | 6.000 | 6.410 | 6.410 | 42,019 |
| 2023-07-17 | 5.920 | 6.040 | 5.810 | 5.940 | 5.940 | 11,975 |
| 2023-07-14 | 5.800 | 5.920 | 5.700 | 5.730 | 5.730 | 17,789 |
| 2023-07-13 | 5.500 | 5.850 | 5.430 | 5.800 | 5.800 | 11,837 |
| 2023-07-12 | 5.480 | 5.880 | 5.390 | 5.430 | 5.430 | 60,910 |
| 2023-07-11 | 6.170 | 6.350 | 5.480 | 5.610 | 5.610 | 84,953 |
| 2023-07-10 | 6.080 | 7.590 | 6.080 | 6.530 | 6.530 | 136,767 |
| 2023-07-07 | 4.615 | 4.615 | 4.615 | 4.615 | 4.615 | 228 |
| 2023-07-06 | 4.560 | 4.625 | 4.540 | 4.580 | 4.580 | 1,402 |
| 2023-07-05 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 41 |
| 2023-07-04 | 4.620 | 4.620 | 4.585 | 4.585 | 4.585 | 335 |
| 2023-07-03 | 4.545 | 4.600 | 4.475 | 4.530 | 4.530 | 5,151 |
| 2023-06-30 | 4.750 | 4.750 | 4.650 | 4.720 | 4.720 | 1,931 |
| 2023-06-28 | 4.830 | 4.905 | 4.775 | 4.790 | 4.790 | 1,100 |
| 2023-06-27 | 4.790 | 4.795 | 4.705 | 4.755 | 4.755 | 1,880 |
| 2023-06-26 | 4.845 | 4.845 | 4.739 | 4.825 | 4.825 | 8,594 |
| 2023-06-23 | 5.000 | 5.050 | 4.820 | 4.854 | 4.854 | 7,356 |
| 2023-06-22 | 4.775 | 4.940 | 4.775 | 4.940 | 4.940 | 4,990 |
| 2023-06-21 | 4.740 | 4.740 | 4.703 | 4.715 | 4.715 | 3,369 |
| 2023-06-20 | 4.640 | 4.800 | 4.640 | 4.770 | 4.770 | 15,600 |
| 2023-06-19 | 4.840 | 4.850 | 4.789 | 4.790 | 4.790 | 835 |
| 2023-06-16 | 4.870 | 4.885 | 4.710 | 4.855 | 4.855 | 5,035 |
| 2023-06-15 | 4.670 | 4.820 | 4.655 | 4.795 | 4.795 | 6,859 |
| 2023-06-14 | 4.760 | 4.760 | 4.650 | 4.675 | 4.675 | 6,412 |
| 2023-06-13 | 4.875 | 4.875 | 4.720 | 4.780 | 4.780 | 12,485 |
| 2023-06-12 | 4.794 | 4.850 | 4.782 | 4.835 | 4.835 | 4,753 |
| 2023-06-09 | 4.795 | 4.835 | 4.740 | 4.765 | 4.765 | 1,600 |
| 2023-06-08 | 4.790 | 4.845 | 4.760 | 4.795 | 4.795 | 8,421 |
| 2023-06-07 | 4.800 | 4.995 | 4.799 | 4.960 | 4.960 | 16,123 |
| 2023-06-06 | 4.820 | 4.865 | 4.790 | 4.850 | 4.850 | 4,642 |
| 2023-06-05 | 4.740 | 4.875 | 4.740 | 4.856 | 4.856 | 28,114 |
| 2023-06-02 | 4.850 | 4.890 | 4.715 | 4.780 | 4.780 | 29,828 |
| 2023-06-01 | 4.525 | 5.180 | 4.525 | 4.865 | 4.865 | 34,648 |
| 2023-05-31 | 4.470 | 4.470 | 4.378 | 4.415 | 4.415 | 3,068 |
| 2023-05-30 | 4.570 | 4.570 | 4.395 | 4.395 | 4.395 | 7,475 |
| 2023-05-26 | 4.610 | 4.630 | 4.530 | 4.580 | 4.580 | 5,329 |
| 2023-05-25 | 4.605 | 4.670 | 4.560 | 4.570 | 4.570 | 9,998 |
| 2023-05-24 | 4.685 | 4.740 | 4.630 | 4.645 | 4.645 | 8,459 |
| 2023-05-23 | 4.675 | 4.825 | 4.660 | 4.680 | 4.680 | 12,559 |
| 2023-05-22 | 4.480 | 5.050 | 4.480 | 4.790 | 4.790 | 77,637 |
| 2023-05-19 | 4.730 | 4.730 | 4.485 | 4.490 | 4.490 | 14,992 |
| 2023-05-18 | 4.375 | 4.614 | 4.375 | 4.555 | 4.555 | 15,323 |
| 2023-05-17 | 4.875 | 5.050 | 4.820 | 4.840 | 4.840 | 25,099 |
| 2023-05-16 | 4.750 | 5.490 | 4.656 | 4.980 | 4.980 | 61,332 |
| 2023-05-15 | 4.430 | 4.430 | 4.245 | 4.335 | 4.335 | 23,298 |
| 2023-05-12 | 4.600 | 4.678 | 4.520 | 4.600 | 4.600 | 46,680 |
| 2023-05-11 | 4.870 | 4.990 | 4.750 | 4.799 | 4.799 | 20,807 |
| 2023-05-10 | 5.090 | 5.090 | 4.828 | 4.915 | 4.915 | 33,128 |
| 2023-05-09 | 5.100 | 5.140 | 4.525 | 5.040 | 5.040 | 166,685 |
| 2023-05-05 | 2.395 | 4.795 | 2.195 | 4.280 | 4.280 | 176,613 |
| 2023-05-04 | 1.624 | 1.680 | 1.624 | 1.680 | 1.680 | 4,261 |
| 2023-05-03 | 1.850 | 1.850 | 1.780 | 1.804 | 1.804 | 9 |
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.