Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 21 |
| 2022-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 69 |
| 2022-04-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 20 |
| 2022-04-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 702 |
| 2022-04-26 | 5.920 | 5.940 | 5.830 | 5.830 | 5.830 | 1,302 |
| 2022-04-25 | 5.910 | 5.910 | 5.850 | 5.850 | 5.850 | 5,100 |
| 2022-04-21 | 6.190 | 6.190 | 6.039 | 6.120 | 6.120 | 541 |
| 2022-04-19 | 5.980 | 6.010 | 5.973 | 6.010 | 6.010 | 716 |
| 2022-04-14 | 6.130 | 6.130 | 6.050 | 6.120 | 6.120 | 19,394 |
| 2022-04-13 | 6.060 | 6.110 | 6.060 | 6.110 | 6.110 | 73 |
| 2022-04-12 | 6.590 | 6.590 | 6.370 | 6.390 | 6.390 | 1,819 |
| 2022-04-11 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 632 |
| 2022-04-08 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 58 |
| 2022-04-07 | 6.300 | 6.300 | 6.250 | 6.299 | 6.299 | 245 |
| 2022-04-06 | 6.660 | 6.660 | 6.400 | 6.400 | 6.400 | 4,026 |
| 2022-04-05 | 6.990 | 6.990 | 6.630 | 6.630 | 6.630 | 4,582 |
| 2022-04-04 | 6.736 | 6.736 | 6.736 | 6.736 | 6.736 | 570 |
| 2022-04-01 | 6.570 | 6.570 | 6.550 | 6.560 | 6.560 | 3,508 |
| 2022-03-30 | 6.500 | 6.705 | 6.500 | 6.595 | 6.595 | 618 |
| 2022-03-29 | 6.590 | 6.840 | 6.590 | 6.840 | 6.840 | 2,318 |
| 2022-03-28 | 6.515 | 6.515 | 6.460 | 6.460 | 6.460 | 391 |
| 2022-03-25 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 294 |
| 2022-03-24 | 6.500 | 6.500 | 6.365 | 6.410 | 6.410 | 344 |
| 2022-03-22 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,273 |
| 2022-03-21 | 6.540 | 6.600 | 6.540 | 6.600 | 6.600 | 2,703 |
| 2022-03-18 | 6.535 | 6.635 | 6.514 | 6.531 | 6.531 | 2,586 |
| 2022-03-17 | 6.465 | 6.720 | 6.465 | 6.720 | 6.720 | 3,249 |
| 2022-03-16 | 6.205 | 6.205 | 6.205 | 6.205 | 6.205 | 152 |
| 2022-03-15 | 6.230 | 6.230 | 6.200 | 6.200 | 6.200 | 2,796 |
| 2022-03-14 | 6.455 | 6.485 | 6.455 | 6.485 | 6.485 | 287 |
| 2022-03-11 | 6.160 | 6.450 | 6.160 | 6.350 | 6.350 | 9,516 |
| 2022-03-10 | 6.350 | 6.350 | 6.020 | 6.050 | 6.050 | 3,489 |
| 2022-03-09 | 5.990 | 6.380 | 5.699 | 6.380 | 6.380 | 845 |
| 2022-03-08 | 5.641 | 5.641 | 5.640 | 5.640 | 5.640 | 770 |
| 2022-03-07 | 5.725 | 5.725 | 5.520 | 5.520 | 5.520 | 3,197 |
| 2022-03-04 | 6.141 | 6.141 | 5.980 | 5.980 | 5.980 | 1,558 |
| 2022-03-03 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 60 |
| 2022-03-02 | 6.510 | 6.608 | 6.510 | 6.608 | 6.608 | 1,711 |
| 2022-03-01 | 6.740 | 6.740 | 6.595 | 6.595 | 6.595 | 2,050 |
| 2022-02-28 | 6.900 | 7.045 | 6.840 | 7.045 | 7.045 | 978 |
| 2022-02-25 | 6.785 | 6.910 | 6.785 | 6.910 | 6.910 | 7,675 |
| 2022-02-24 | 6.250 | 6.680 | 6.225 | 6.680 | 6.680 | 2,908 |
| 2022-02-22 | 6.805 | 6.975 | 6.805 | 6.862 | 6.862 | 5,465 |
| 2022-02-21 | 7.445 | 7.445 | 6.880 | 6.900 | 6.900 | 4,748 |
| 2022-02-18 | 7.565 | 7.565 | 7.465 | 7.465 | 7.465 | 1,514 |
| 2022-02-17 | 7.655 | 7.695 | 7.655 | 7.695 | 7.695 | 3,050 |
| 2022-02-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 9 |
| 2022-02-15 | 7.765 | 7.765 | 7.717 | 7.755 | 7.755 | 1,400 |
| 2022-02-14 | 7.360 | 7.595 | 7.360 | 7.595 | 7.595 | 4,076 |
| 2022-02-11 | 7.695 | 7.695 | 7.668 | 7.668 | 7.668 | 2,926 |
| 2022-02-10 | 7.655 | 7.760 | 7.625 | 7.730 | 7.730 | 9,634 |
| 2022-02-09 | 7.500 | 7.510 | 7.460 | 7.495 | 7.495 | 3,783 |
| 2022-02-08 | 7.540 | 7.570 | 7.310 | 7.420 | 7.420 | 4,863 |
| 2022-02-07 | 7.395 | 7.470 | 7.370 | 7.470 | 7.470 | 149 |
| 2022-02-04 | 7.370 | 7.444 | 7.340 | 7.444 | 7.444 | 1,144 |
| 2022-02-03 | 7.330 | 7.570 | 7.330 | 7.480 | 7.480 | 332 |
| 2022-02-02 | 7.765 | 7.765 | 7.496 | 7.715 | 7.715 | 7,616 |
| 2022-02-01 | 7.065 | 7.185 | 6.955 | 7.050 | 7.050 | 3,389 |
| 2022-01-31 | 6.960 | 6.960 | 6.940 | 6.940 | 6.940 | 1,124 |
| 2022-01-28 | 6.800 | 6.930 | 6.800 | 6.921 | 6.921 | 5,544 |
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.