Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3.575 | 3.610 | 3.540 | 3.540 | 3.540 | 4,938 |
| 2023-01-25 | 3.585 | 3.630 | 3.585 | 3.630 | 3.630 | 1,422 |
| 2023-01-24 | 3.665 | 3.665 | 3.590 | 3.630 | 3.630 | 8,032 |
| 2023-01-23 | 3.785 | 3.785 | 3.745 | 3.745 | 3.745 | 4,057 |
| 2023-01-20 | 3.825 | 3.825 | 3.760 | 3.780 | 3.780 | 642 |
| 2023-01-19 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 6,161 |
| 2023-01-18 | 3.950 | 4.000 | 3.880 | 3.880 | 3.880 | 9,472 |
| 2023-01-17 | 3.965 | 3.985 | 3.945 | 3.985 | 3.985 | 868 |
| 2023-01-16 | 3.780 | 3.980 | 3.780 | 3.893 | 3.893 | 4,475 |
| 2023-01-13 | 3.750 | 3.840 | 3.735 | 3.810 | 3.810 | 2,534 |
| 2023-01-12 | 3.715 | 3.805 | 3.715 | 3.803 | 3.803 | 4,904 |
| 2023-01-11 | 3.775 | 3.775 | 3.760 | 3.770 | 3.770 | 3,114 |
| 2023-01-09 | 3.790 | 3.900 | 3.790 | 3.850 | 3.850 | 10,239 |
| 2023-01-06 | 3.610 | 3.660 | 3.610 | 3.660 | 3.660 | 8,287 |
| 2023-01-05 | 3.685 | 3.695 | 3.650 | 3.654 | 3.654 | 1,008 |
| 2023-01-04 | 3.655 | 3.690 | 3.620 | 3.620 | 3.620 | 2,533 |
| 2023-01-03 | 3.755 | 3.755 | 3.685 | 3.685 | 3.685 | 1,773 |
| 2022-12-30 | 3.605 | 3.638 | 3.605 | 3.620 | 3.620 | 159 |
| 2022-12-29 | 3.560 | 3.630 | 3.560 | 3.615 | 3.615 | 9,801 |
| 2022-12-28 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 99 |
| 2022-12-23 | 3.710 | 3.710 | 3.680 | 3.690 | 3.690 | 4,063 |
| 2022-12-22 | 3.690 | 3.690 | 3.630 | 3.630 | 3.630 | 1,360 |
| 2022-12-21 | 3.685 | 3.685 | 3.640 | 3.640 | 3.640 | 2,139 |
| 2022-12-20 | 3.605 | 3.620 | 3.605 | 3.620 | 3.620 | 1,329 |
| 2022-12-19 | 3.705 | 3.705 | 3.640 | 3.640 | 3.640 | 828 |
| 2022-12-16 | 3.735 | 3.735 | 3.648 | 3.648 | 3.648 | 881 |
| 2022-12-15 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 5,100 |
| 2022-12-14 | 3.885 | 3.885 | 3.870 | 3.870 | 3.870 | 157 |
| 2022-12-13 | 3.920 | 3.980 | 3.890 | 3.930 | 3.930 | 2,723 |
| 2022-12-12 | 3.895 | 3.895 | 3.885 | 3.885 | 3.885 | 163 |
| 2022-12-09 | 3.775 | 3.810 | 3.775 | 3.810 | 3.810 | 278 |
| 2022-12-08 | 3.705 | 3.705 | 3.645 | 3.695 | 3.695 | 973 |
| 2022-12-07 | 3.765 | 3.765 | 3.700 | 3.700 | 3.700 | 791 |
| 2022-12-06 | 3.845 | 3.870 | 3.790 | 3.790 | 3.790 | 603 |
| 2022-12-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,000 |
| 2022-12-02 | 3.765 | 3.840 | 3.765 | 3.798 | 3.798 | 1,629 |
| 2022-12-01 | 3.847 | 3.847 | 3.847 | 3.847 | 3.847 | 1,511 |
| 2022-11-30 | 3.790 | 3.790 | 3.781 | 3.781 | 3.781 | 1,827 |
| 2022-11-29 | 3.715 | 3.745 | 3.705 | 3.745 | 3.745 | 6,857 |
| 2022-11-28 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 608 |
| 2022-11-25 | 4.040 | 4.040 | 3.885 | 3.885 | 3.885 | 1,072 |
| 2022-11-24 | 4.000 | 4.020 | 3.900 | 3.900 | 3.900 | 1,550 |
| 2022-11-23 | 3.875 | 3.955 | 3.875 | 3.955 | 3.955 | 9,097 |
| 2022-11-22 | 3.860 | 3.895 | 3.850 | 3.860 | 3.860 | 3,523 |
| 2022-11-21 | 3.820 | 3.950 | 3.820 | 3.950 | 3.950 | 3,824 |
| 2022-11-18 | 3.800 | 3.830 | 3.755 | 3.783 | 3.783 | 4,542 |
| 2022-11-17 | 3.780 | 3.820 | 3.750 | 3.768 | 3.768 | 1,703 |
| 2022-11-16 | 3.810 | 3.815 | 3.750 | 3.810 | 3.810 | 16,197 |
| 2022-11-15 | 4.085 | 4.170 | 4.080 | 4.085 | 4.085 | 3,136 |
| 2022-11-14 | 3.955 | 3.960 | 3.920 | 3.960 | 3.960 | 418 |
| 2022-11-11 | 3.665 | 3.995 | 3.665 | 3.870 | 3.870 | 10,904 |
| 2022-11-10 | 3.765 | 3.800 | 3.685 | 3.745 | 3.745 | 3,108 |
| 2022-11-09 | 3.815 | 3.815 | 3.640 | 3.640 | 3.640 | 5,219 |
| 2022-11-08 | 3.950 | 3.970 | 3.950 | 3.952 | 3.952 | 1,010 |
| 2022-11-07 | 3.875 | 3.875 | 3.830 | 3.870 | 3.870 | 7,403 |
| 2022-11-04 | 3.875 | 3.890 | 3.843 | 3.890 | 3.890 | 6,079 |
| 2022-11-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 806 |
| 2022-11-02 | 3.905 | 3.918 | 3.855 | 3.855 | 3.855 | 11,414 |
| 2022-11-01 | 4.110 | 4.205 | 4.037 | 4.180 | 4.180 | 7,511 |
| 2022-10-31 | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 3,853 |
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.