Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1.874 | 1.874 | 1.874 | 1.874 | 1.874 | 30 |
| 2023-04-28 | 1.682 | 1.812 | 1.648 | 1.782 | 1.782 | 7,394 |
| 2023-04-27 | 1.824 | 1.824 | 1.726 | 1.794 | 1.794 | 1,952 |
| 2023-04-26 | 2.235 | 2.235 | 2.080 | 2.115 | 2.115 | 2,658 |
| 2023-04-25 | 3.170 | 3.170 | 2.115 | 2.395 | 2.395 | 34,547 |
| 2023-04-24 | 3.500 | 3.504 | 3.500 | 3.504 | 3.504 | 328 |
| 2023-04-21 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 138 |
| 2023-04-18 | 3.425 | 3.425 | 3.405 | 3.405 | 3.405 | 213 |
| 2023-04-17 | 3.465 | 3.474 | 3.465 | 3.474 | 3.474 | 388 |
| 2023-04-14 | 3.535 | 3.588 | 3.520 | 3.520 | 3.520 | 955 |
| 2023-04-13 | 3.595 | 3.595 | 3.580 | 3.580 | 3.580 | 684 |
| 2023-04-12 | 3.530 | 3.620 | 3.510 | 3.567 | 3.567 | 3,779 |
| 2023-04-11 | 3.345 | 3.423 | 3.345 | 3.423 | 3.423 | 317 |
| 2023-04-06 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 19,604 |
| 2023-04-05 | 3.230 | 3.285 | 3.230 | 3.285 | 3.285 | 827 |
| 2023-04-03 | 3.215 | 3.215 | 3.200 | 3.200 | 3.200 | 3,006 |
| 2023-03-31 | 3.250 | 3.265 | 3.235 | 3.239 | 3.239 | 636 |
| 2023-03-30 | 3.285 | 3.295 | 3.285 | 3.295 | 3.295 | 168 |
| 2023-03-29 | 3.315 | 3.330 | 3.290 | 3.295 | 3.295 | 3,453 |
| 2023-03-28 | 3.250 | 3.250 | 3.110 | 3.180 | 3.180 | 23,990 |
| 2023-03-27 | 3.445 | 3.445 | 3.360 | 3.442 | 3.442 | 2,670 |
| 2023-03-23 | 3.235 | 3.340 | 3.235 | 3.320 | 3.320 | 249 |
| 2023-03-22 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 20 |
| 2023-03-21 | 3.240 | 3.240 | 3.215 | 3.230 | 3.230 | 2,339 |
| 2023-03-20 | 3.190 | 3.275 | 3.190 | 3.255 | 3.255 | 897 |
| 2023-03-17 | 3.265 | 3.325 | 3.265 | 3.281 | 3.281 | 6,301 |
| 2023-03-16 | 3.240 | 3.265 | 3.240 | 3.265 | 3.265 | 7 |
| 2023-03-15 | 3.210 | 3.240 | 3.210 | 3.235 | 3.235 | 8,259 |
| 2023-03-14 | 3.275 | 3.350 | 3.275 | 3.335 | 3.335 | 12,673 |
| 2023-03-13 | 3.215 | 3.215 | 3.215 | 3.215 | 3.215 | 200 |
| 2023-03-10 | 3.240 | 3.305 | 3.240 | 3.305 | 3.305 | 3,860 |
| 2023-03-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 171 |
| 2023-03-07 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 529 |
| 2023-03-06 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 42 |
| 2023-03-03 | 3.330 | 3.330 | 3.270 | 3.270 | 3.270 | 697 |
| 2023-03-02 | 3.245 | 3.245 | 3.245 | 3.245 | 3.245 | 6 |
| 2023-03-01 | 3.340 | 3.340 | 3.295 | 3.295 | 3.295 | 1,623 |
| 2023-02-28 | 3.410 | 3.410 | 3.380 | 3.380 | 3.380 | 79 |
| 2023-02-27 | 3.435 | 3.435 | 3.365 | 3.385 | 3.385 | 410 |
| 2023-02-24 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 1,225 |
| 2023-02-23 | 3.405 | 3.405 | 3.390 | 3.390 | 3.390 | 1,405 |
| 2023-02-22 | 3.390 | 3.390 | 3.375 | 3.390 | 3.390 | 7,960 |
| 2023-02-21 | 3.545 | 3.545 | 3.450 | 3.450 | 3.450 | 843 |
| 2023-02-20 | 3.565 | 3.590 | 3.565 | 3.570 | 3.570 | 1,941 |
| 2023-02-17 | 3.535 | 3.565 | 3.535 | 3.545 | 3.545 | 746 |
| 2023-02-16 | 3.530 | 3.610 | 3.521 | 3.521 | 3.521 | 2,248 |
| 2023-02-15 | 3.590 | 3.590 | 3.550 | 3.570 | 3.570 | 106 |
| 2023-02-14 | 3.385 | 3.560 | 3.385 | 3.485 | 3.485 | 1,648 |
| 2023-02-13 | 3.460 | 3.495 | 3.360 | 3.438 | 3.438 | 3,749 |
| 2023-02-10 | 3.580 | 3.580 | 3.455 | 3.513 | 3.513 | 10,765 |
| 2023-02-09 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 962 |
| 2023-02-08 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 734 |
| 2023-02-07 | 3.605 | 3.605 | 3.594 | 3.602 | 3.602 | 5,003 |
| 2023-02-06 | 3.650 | 3.650 | 3.555 | 3.585 | 3.585 | 1,915 |
| 2023-02-03 | 3.600 | 3.630 | 3.600 | 3.620 | 3.620 | 3,393 |
| 2023-02-02 | 3.555 | 3.610 | 3.555 | 3.605 | 3.605 | 4,946 |
| 2023-02-01 | 3.550 | 3.550 | 3.545 | 3.545 | 3.545 | 96 |
| 2023-01-31 | 3.545 | 3.545 | 3.485 | 3.485 | 3.485 | 930 |
| 2023-01-30 | 3.605 | 3.610 | 3.585 | 3.585 | 3.585 | 654 |
| 2023-01-27 | 3.570 | 3.650 | 3.570 | 3.585 | 3.585 | 2,043 |
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.