Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.282 | 3.282 | 3.282 | 3.282 | 3.282 | 829 |
| 2022-07-29 | 3.290 | 3.300 | 3.260 | 3.260 | 3.260 | 682 |
| 2022-07-28 | 3.285 | 3.285 | 3.220 | 3.220 | 3.220 | 1,465 |
| 2022-07-27 | 3.280 | 3.291 | 3.280 | 3.291 | 3.291 | 1,007 |
| 2022-07-26 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 951 |
| 2022-07-25 | 3.340 | 3.374 | 3.340 | 3.374 | 3.374 | 4,763 |
| 2022-07-22 | 3.370 | 3.370 | 3.310 | 3.360 | 3.360 | 11,934 |
| 2022-07-21 | 3.450 | 3.475 | 3.400 | 3.435 | 3.435 | 8,780 |
| 2022-07-20 | 3.565 | 3.565 | 3.425 | 3.425 | 3.425 | 3,823 |
| 2022-07-18 | 3.390 | 3.400 | 3.380 | 3.380 | 3.380 | 1,529 |
| 2022-07-15 | 3.203 | 3.203 | 3.203 | 3.203 | 3.203 | 1,636 |
| 2022-07-14 | 3.350 | 3.350 | 3.180 | 3.250 | 3.250 | 1,174 |
| 2022-07-13 | 3.265 | 3.265 | 3.230 | 3.230 | 3.230 | 417 |
| 2022-07-12 | 3.281 | 3.281 | 3.275 | 3.275 | 3.275 | 625 |
| 2022-07-11 | 3.355 | 3.550 | 3.335 | 3.415 | 3.415 | 27,730 |
| 2022-07-08 | 3.295 | 3.400 | 3.295 | 3.330 | 3.330 | 7,007 |
| 2022-07-07 | 3.255 | 3.290 | 3.255 | 3.290 | 3.290 | 2,949 |
| 2022-07-06 | 3.301 | 3.301 | 3.292 | 3.292 | 3.292 | 1,670 |
| 2022-07-05 | 3.269 | 3.269 | 3.269 | 3.269 | 3.269 | 543 |
| 2022-07-04 | 3.415 | 3.415 | 3.356 | 3.356 | 3.356 | 1,515 |
| 2022-07-01 | 3.320 | 3.380 | 3.320 | 3.346 | 3.346 | 3,148 |
| 2022-06-30 | 3.384 | 3.384 | 3.331 | 3.331 | 3.331 | 896 |
| 2022-06-29 | 3.444 | 3.484 | 3.444 | 3.484 | 3.484 | 9,129 |
| 2022-06-28 | 3.700 | 3.700 | 3.586 | 3.586 | 3.586 | 2,912 |
| 2022-06-27 | 3.650 | 3.774 | 3.636 | 3.774 | 3.774 | 11,995 |
| 2022-06-24 | 3.695 | 3.695 | 3.685 | 3.685 | 3.685 | 216 |
| 2022-06-23 | 3.560 | 3.600 | 3.450 | 3.585 | 3.585 | 16,221 |
| 2022-06-22 | 3.610 | 3.675 | 3.610 | 3.656 | 3.656 | 8,281 |
| 2022-06-21 | 4.005 | 4.005 | 3.710 | 3.710 | 3.710 | 7,639 |
| 2022-06-20 | 3.795 | 3.830 | 3.795 | 3.830 | 3.830 | 4,300 |
| 2022-06-17 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,915 |
| 2022-06-16 | 3.600 | 3.650 | 3.530 | 3.555 | 3.555 | 11,300 |
| 2022-06-15 | 3.655 | 3.685 | 3.655 | 3.685 | 3.685 | 37 |
| 2022-06-14 | 3.666 | 3.666 | 3.666 | 3.666 | 3.666 | 1,708 |
| 2022-06-13 | 3.870 | 3.899 | 3.785 | 3.785 | 3.785 | 2,807 |
| 2022-06-10 | 4.205 | 4.205 | 4.035 | 4.111 | 4.111 | 2,703 |
| 2022-06-09 | 4.402 | 4.402 | 4.385 | 4.385 | 4.385 | 2,805 |
| 2022-06-08 | 4.505 | 4.515 | 4.500 | 4.515 | 4.515 | 3,313 |
| 2022-06-07 | 4.695 | 4.695 | 4.500 | 4.575 | 4.575 | 10,065 |
| 2022-06-06 | 4.905 | 4.986 | 4.875 | 4.875 | 4.875 | 1,052 |
| 2022-06-01 | 4.864 | 4.900 | 4.864 | 4.900 | 4.900 | 876 |
| 2022-05-31 | 5.160 | 5.160 | 4.840 | 5.060 | 5.060 | 7,719 |
| 2022-05-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 51 |
| 2022-05-27 | 4.980 | 5.040 | 4.980 | 5.030 | 5.030 | 121 |
| 2022-05-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 108 |
| 2022-05-25 | 4.765 | 4.765 | 4.765 | 4.765 | 4.765 | 10 |
| 2022-05-24 | 5.080 | 5.080 | 4.980 | 5.000 | 5.000 | 5,466 |
| 2022-05-23 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 10 |
| 2022-05-20 | 5.270 | 5.270 | 5.130 | 5.140 | 5.140 | 3,379 |
| 2022-05-19 | 5.120 | 5.350 | 5.120 | 5.320 | 5.320 | 1,039 |
| 2022-05-18 | 5.277 | 5.277 | 5.192 | 5.192 | 5.192 | 1,548 |
| 2022-05-17 | 5.390 | 5.390 | 5.268 | 5.300 | 5.300 | 2,571 |
| 2022-05-16 | 5.020 | 5.050 | 5.010 | 5.030 | 5.030 | 559 |
| 2022-05-13 | 4.950 | 5.015 | 4.950 | 5.015 | 5.015 | 3,180 |
| 2022-05-11 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 177 |
| 2022-05-10 | 5.080 | 5.080 | 5.070 | 5.070 | 5.070 | 3,000 |
| 2022-05-09 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 400 |
| 2022-05-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 |
| 2022-05-05 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 843 |
| 2022-05-04 | 5.680 | 5.680 | 5.620 | 5.620 | 5.620 | 512 |
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.