Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 4.064 | 4.064 | 4.040 | 4.040 | 4.040 | 1,087 |
| 2022-10-26 | 3.950 | 4.060 | 3.950 | 3.975 | 3.975 | 799 |
| 2022-10-25 | 3.960 | 3.960 | 3.875 | 3.875 | 3.875 | 50 |
| 2022-10-24 | 3.910 | 3.920 | 3.895 | 3.895 | 3.895 | 5,584 |
| 2022-10-21 | 3.909 | 3.909 | 3.901 | 3.901 | 3.901 | 945 |
| 2022-10-20 | 3.930 | 3.930 | 3.855 | 3.900 | 3.900 | 9,195 |
| 2022-10-19 | 4.025 | 4.035 | 3.989 | 4.035 | 4.035 | 2,785 |
| 2022-10-18 | 4.175 | 4.178 | 4.095 | 4.095 | 4.095 | 9,629 |
| 2022-10-17 | 4.175 | 4.175 | 4.110 | 4.110 | 4.110 | 1,189 |
| 2022-10-14 | 4.010 | 4.180 | 4.010 | 4.155 | 4.155 | 2,180 |
| 2022-10-13 | 3.860 | 3.960 | 3.840 | 3.915 | 3.915 | 3,100 |
| 2022-10-12 | 3.950 | 3.950 | 3.860 | 3.860 | 3.860 | 1,866 |
| 2022-10-11 | 3.940 | 3.940 | 3.893 | 3.893 | 3.893 | 877 |
| 2022-10-10 | 3.898 | 3.898 | 3.898 | 3.898 | 3.898 | 142 |
| 2022-10-07 | 3.850 | 3.893 | 3.825 | 3.893 | 3.893 | 1,192 |
| 2022-10-06 | 4.100 | 4.190 | 4.010 | 4.140 | 4.140 | 7,901 |
| 2022-10-05 | 4.150 | 4.240 | 4.110 | 4.140 | 4.140 | 5,615 |
| 2022-10-04 | 3.930 | 4.205 | 3.930 | 3.955 | 3.955 | 2,706 |
| 2022-10-03 | 3.545 | 3.580 | 3.545 | 3.580 | 3.580 | 9,243 |
| 2022-09-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 126 |
| 2022-09-29 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 159 |
| 2022-09-28 | 3.505 | 3.620 | 3.505 | 3.620 | 3.620 | 533 |
| 2022-09-27 | 3.555 | 3.595 | 3.555 | 3.567 | 3.567 | 1,045 |
| 2022-09-26 | 3.565 | 3.625 | 3.535 | 3.565 | 3.565 | 4,128 |
| 2022-09-23 | 3.755 | 3.755 | 3.615 | 3.662 | 3.662 | 13,526 |
| 2022-09-21 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 3,900 |
| 2022-09-20 | 3.938 | 3.938 | 3.938 | 3.938 | 3.938 | 179 |
| 2022-09-16 | 3.915 | 3.995 | 3.915 | 3.995 | 3.995 | 5,929 |
| 2022-09-15 | 3.965 | 3.965 | 3.915 | 3.955 | 3.955 | 1,163 |
| 2022-09-14 | 3.945 | 3.950 | 3.895 | 3.950 | 3.950 | 3,391 |
| 2022-09-13 | 3.950 | 3.985 | 3.940 | 3.970 | 3.970 | 3,084 |
| 2022-09-12 | 3.905 | 4.105 | 3.905 | 4.105 | 4.105 | 24,349 |
| 2022-09-09 | 3.845 | 3.898 | 3.825 | 3.898 | 3.898 | 1,737 |
| 2022-09-08 | 3.840 | 3.840 | 3.745 | 3.805 | 3.805 | 5,024 |
| 2022-09-07 | 3.760 | 3.770 | 3.705 | 3.770 | 3.770 | 1,933 |
| 2022-09-06 | 3.835 | 3.835 | 3.815 | 3.815 | 3.815 | 539 |
| 2022-09-05 | 3.835 | 3.880 | 3.790 | 3.880 | 3.880 | 648 |
| 2022-09-02 | 3.760 | 3.866 | 3.725 | 3.866 | 3.866 | 3,932 |
| 2022-09-01 | 3.810 | 3.815 | 3.740 | 3.811 | 3.811 | 3,095 |
| 2022-08-31 | 3.965 | 3.965 | 3.880 | 3.933 | 3.933 | 7,758 |
| 2022-08-30 | 3.975 | 4.030 | 3.955 | 4.030 | 4.030 | 13,704 |
| 2022-08-26 | 4.265 | 4.269 | 4.170 | 4.269 | 4.269 | 3,254 |
| 2022-08-25 | 4.330 | 4.390 | 4.260 | 4.290 | 4.290 | 15,037 |
| 2022-08-24 | 4.085 | 4.275 | 4.085 | 4.275 | 4.275 | 4,880 |
| 2022-08-23 | 4.000 | 4.050 | 3.985 | 3.985 | 3.985 | 1,567 |
| 2022-08-22 | 4.185 | 4.360 | 4.185 | 4.360 | 4.360 | 8,537 |
| 2022-08-19 | 4.500 | 4.545 | 4.365 | 4.365 | 4.365 | 14,357 |
| 2022-08-18 | 4.485 | 4.640 | 4.425 | 4.506 | 4.506 | 30,855 |
| 2022-08-17 | 4.500 | 4.855 | 4.471 | 4.680 | 4.680 | 33,148 |
| 2022-08-16 | 4.650 | 4.650 | 4.415 | 4.530 | 4.530 | 33,489 |
| 2022-08-15 | 4.130 | 4.515 | 4.130 | 4.295 | 4.295 | 16,969 |
| 2022-08-12 | 4.080 | 4.085 | 4.016 | 4.070 | 4.070 | 13,517 |
| 2022-08-11 | 3.855 | 4.170 | 3.855 | 4.060 | 4.060 | 22,862 |
| 2022-08-10 | 3.730 | 3.850 | 3.715 | 3.842 | 3.842 | 22,674 |
| 2022-08-09 | 3.915 | 3.940 | 3.850 | 3.895 | 3.895 | 29,413 |
| 2022-08-08 | 3.765 | 3.825 | 3.765 | 3.793 | 3.793 | 8,583 |
| 2022-08-05 | 3.785 | 3.795 | 3.690 | 3.721 | 3.721 | 10,475 |
| 2022-08-04 | 3.635 | 3.785 | 3.613 | 3.659 | 3.659 | 19,991 |
| 2022-08-03 | 3.600 | 3.955 | 3.560 | 3.905 | 3.905 | 35,862 |
| 2022-08-02 | 3.320 | 3.400 | 3.275 | 3.275 | 3.275 | 9,617 |
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.