Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 7.080 | 7.285 | 7.080 | 7.205 | 7.205 | 3,855 |
| 2022-01-26 | 6.910 | 7.045 | 6.910 | 6.910 | 6.910 | 5,503 |
| 2022-01-25 | 7.015 | 7.015 | 6.783 | 6.824 | 6.824 | 815 |
| 2022-01-24 | 7.110 | 7.110 | 6.810 | 6.904 | 6.904 | 9,144 |
| 2022-01-21 | 7.580 | 7.653 | 7.390 | 7.653 | 7.653 | 1,645 |
| 2022-01-20 | 7.930 | 7.930 | 7.835 | 7.835 | 7.835 | 435 |
| 2022-01-19 | 7.700 | 7.990 | 7.660 | 7.800 | 7.800 | 15,849 |
| 2022-01-18 | 7.920 | 7.920 | 7.855 | 7.855 | 7.855 | 540 |
| 2022-01-17 | 7.965 | 7.965 | 7.965 | 7.965 | 7.965 | 12 |
| 2022-01-14 | 7.875 | 7.989 | 7.875 | 7.989 | 7.989 | 1,664 |
| 2022-01-13 | 7.985 | 8.180 | 7.950 | 8.155 | 8.155 | 12,362 |
| 2022-01-12 | 8.355 | 8.355 | 7.980 | 7.980 | 7.980 | 708 |
| 2022-01-11 | 7.735 | 8.070 | 7.735 | 8.035 | 8.035 | 910 |
| 2022-01-10 | 7.940 | 8.065 | 7.750 | 7.750 | 7.750 | 2,448 |
| 2022-01-07 | 8.185 | 8.235 | 7.925 | 8.130 | 8.130 | 7,033 |
| 2022-01-06 | 7.415 | 9.310 | 7.415 | 8.507 | 8.507 | 26,259 |
| 2022-01-05 | 7.080 | 7.200 | 7.070 | 7.180 | 7.180 | 6,978 |
| 2022-01-04 | 7.620 | 7.620 | 7.200 | 7.610 | 7.610 | 7,156 |
| 2021-12-31 | 7.170 | 7.305 | 7.164 | 7.305 | 7.305 | 5,936 |
| 2021-12-30 | 6.995 | 7.220 | 6.995 | 7.050 | 7.050 | 1,567 |
| 2021-12-29 | 7.115 | 7.115 | 7.030 | 7.030 | 7.030 | 39 |
| 2021-12-24 | 7.130 | 7.200 | 7.100 | 7.165 | 7.165 | 1,098 |
| 2021-12-23 | 7.050 | 7.165 | 7.010 | 7.040 | 7.040 | 5,757 |
| 2021-12-22 | 7.410 | 7.602 | 7.170 | 7.260 | 7.260 | 4,556 |
| 2021-12-21 | 7.270 | 7.270 | 7.153 | 7.163 | 7.163 | 3,086 |
| 2021-12-20 | 6.975 | 7.020 | 6.970 | 7.020 | 7.020 | 1,156 |
| 2021-12-17 | 6.910 | 7.020 | 6.820 | 7.020 | 7.020 | 5,962 |
| 2021-12-16 | 6.860 | 7.150 | 6.860 | 7.007 | 7.007 | 2,540 |
| 2021-12-15 | 6.800 | 6.845 | 6.735 | 6.745 | 6.745 | 478 |
| 2021-12-14 | 6.920 | 6.927 | 6.890 | 6.924 | 6.924 | 509 |
| 2021-12-13 | 7.050 | 7.050 | 7.040 | 7.040 | 7.040 | 18,090 |
| 2021-12-10 | 7.318 | 7.318 | 7.120 | 7.196 | 7.196 | 6,200 |
| 2021-12-09 | 7.330 | 7.535 | 7.206 | 7.429 | 7.429 | 6,844 |
| 2021-12-08 | 7.030 | 7.250 | 7.030 | 7.222 | 7.222 | 1,710 |
| 2021-12-06 | 6.980 | 6.980 | 6.911 | 6.958 | 6.958 | 9,134 |
| 2021-12-03 | 7.108 | 7.235 | 7.108 | 7.175 | 7.175 | 4,448 |
| 2021-12-02 | 7.420 | 7.420 | 7.340 | 7.390 | 7.390 | 7,518 |
| 2021-12-01 | 7.591 | 7.695 | 7.545 | 7.545 | 7.545 | 1,909 |
| 2021-11-30 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 445 |
| 2021-11-29 | 7.480 | 7.900 | 7.480 | 7.876 | 7.876 | 801 |
| 2021-11-26 | 7.470 | 7.470 | 7.435 | 7.435 | 7.435 | 158 |
| 2021-11-24 | 7.690 | 7.900 | 7.660 | 7.900 | 7.900 | 1,704 |
| 2021-11-23 | 7.720 | 7.720 | 7.690 | 7.690 | 7.690 | 831 |
| 2021-11-22 | 8.020 | 8.060 | 8.020 | 8.060 | 8.060 | 342 |
| 2021-11-19 | 8.180 | 8.220 | 8.180 | 8.220 | 8.220 | 113 |
| 2021-11-18 | 8.350 | 8.406 | 8.194 | 8.256 | 8.256 | 4,339 |
| 2021-11-17 | 8.220 | 8.268 | 8.180 | 8.268 | 8.268 | 10,724 |
| 2021-11-15 | 8.420 | 8.420 | 8.275 | 8.312 | 8.312 | 10,298 |
| 2021-11-12 | 8.488 | 8.488 | 8.330 | 8.443 | 8.443 | 9,150 |
| 2021-11-11 | 8.240 | 8.690 | 8.240 | 8.690 | 8.690 | 579 |
| 2021-11-10 | 8.520 | 8.520 | 8.456 | 8.456 | 8.456 | 3,794 |
| 2021-11-09 | 8.930 | 8.980 | 8.820 | 8.820 | 8.820 | 4,537 |
| 2021-11-08 | 8.950 | 8.950 | 8.855 | 8.855 | 8.855 | 1,898 |
| 2021-11-05 | 8.898 | 9.075 | 8.898 | 9.075 | 9.075 | 2,432 |
| 2021-11-04 | 9.115 | 9.115 | 9.005 | 9.005 | 9.005 | 607 |
| 2021-11-03 | 8.950 | 9.030 | 8.880 | 9.030 | 9.030 | 6,577 |
| 2021-11-02 | 9.215 | 9.215 | 8.890 | 8.990 | 8.990 | 6,976 |
| 2021-11-01 | 8.740 | 9.430 | 8.740 | 8.998 | 8.998 | 9,552 |
| 2021-10-29 | 9.380 | 9.380 | 9.241 | 9.241 | 9.241 | 3,150 |
| 2021-10-28 | 9.540 | 9.546 | 9.540 | 9.546 | 9.546 | 4,689 |
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.