Nanobiotix S.A. ADR (NQ: NBTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.960	7.960	7.680	7.710	69,679	-0.09(-1.15%)
Jul 28, 2023	8.330	8.370	7.740	7.800	94,264	-0.43(-5.22%)
Jul 27, 2023	8.800	8.930	8.130	8.230	87,227	-0.33(-3.86%)
Jul 26, 2023	9.100	9.220	8.550	8.560	158,581	-0.74(-7.96%)
Jul 25, 2023	8.900	9.530	8.860	9.300	165,121	-0.76(-7.55%)
Jul 24, 2023	9.530	10.52	9.400	10.06	417,793	+0.87(+9.47%)
Jul 21, 2023	8.120	10.11	8.110	9.190	510,392	+1.37(+17.52%)
Jul 20, 2023	7.720	7.900	7.520	7.820	359,958	+0.75(+10.61%)
Jul 19, 2023	7.330	7.400	7.050	7.070	102,886	+0.05(+0.71%)
Jul 18, 2023	7.080	7.450	6.920	7.020	240,712	+0.38(+5.72%)
Jul 17, 2023	6.640	6.680	6.450	6.640	125,438	+0.27(+4.24%)
Jul 14, 2023	6.380	6.440	6.260	6.370	117,462	+0.15(+2.41%)
Jul 13, 2023	6.320	6.540	5.740	6.220	235,664	+0.16(+2.64%)
Jul 12, 2023	6.040	6.100	5.860	6.060	292,044	+0.10(+1.68%)
Jul 11, 2023	6.510	6.650	5.320	5.960	892,616	-0.49(-7.60%)
Jul 10, 2023	7.960	8.290	6.150	6.450	8,882,197	+1.27(+24.52%)
Jul 07, 2023	5.060	5.195	5.000	5.180	2,698	+0.08(+1.57%)
Jul 06, 2023	5.000	5.240	5.000	5.100	11,224	+0.07(+1.39%)
Jul 05, 2023	5.000	5.250	4.970	5.030	3,619	-0.14(-2.71%)
Jul 03, 2023	5.080	5.195	5.000	5.170	1,706	+0.10(+1.97%)
Jun 30, 2023	5.180	5.180	5.070	5.070	1,170	-0.18(-3.43%)
Jun 29, 2023	5.240	5.265	4.930	5.250	32,667	-0.03(-0.47%)
Jun 28, 2023	5.240	5.350	5.170	5.275	9,706	-0.03(-0.66%)
Jun 27, 2023	5.260	5.350	5.170	5.310	28,476	-0.07(-1.21%)
Jun 26, 2023	5.310	5.460	5.250	5.375	10,591	-0.11(-2.01%)
Jun 23, 2023	5.360	5.500	5.293	5.485	12,928	+0.13(+2.35%)
Jun 22, 2023	5.220	5.490	5.213	5.359	29,451	-0.09(-1.67%)
Jun 21, 2023	5.100	5.497	5.070	5.450	66,464	+0.27(+5.11%)
Jun 20, 2023	5.060	5.412	4.990	5.185	31,314	-0.04(-0.67%)
Jun 16, 2023	5.250	5.450	5.065	5.220	66,369	+0.09(+1.75%)
Jun 15, 2023	5.150	5.450	4.930	5.130	106,002	-0.06(-1.19%)
Jun 14, 2023	5.070	5.192	5.040	5.192	5,617	+0.20(+4.04%)
Jun 13, 2023	5.170	5.170	4.890	4.990	30,230	-0.16(-3.16%)
Jun 12, 2023	5.113	5.360	5.090	5.153	19,502	+0.13(+2.65%)
Jun 09, 2023	5.120	5.140	4.984	5.020	5,461	-0.08(-1.57%)
Jun 08, 2023	5.080	5.155	5.020	5.100	22,241	+0.16(+3.24%)
Jun 07, 2023	5.340	5.410	4.940	4.940	53,011	-0.24(-4.73%)
Jun 06, 2023	5.210	5.240	5.080	5.185	3,660	-0.08(-1.43%)
Jun 05, 2023	5.120	5.370	4.950	5.260	28,441	+0.23(+4.57%)
Jun 02, 2023	5.150	5.150	5.000	5.030	18,095	-0.21(-4.01%)
Jun 01, 2023	5.230	5.430	5.110	5.240	169,366	+0.66(+14.41%)
May 31, 2023	4.650	4.690	4.550	4.580	21,520	-0.08(-1.72%)
May 30, 2023	4.880	4.880	4.660	4.660	9,923	-0.16(-3.33%)
May 26, 2023	4.840	4.903	4.600	4.821	17,432	-0.01(-0.19%)
May 25, 2023	4.920	5.000	4.820	4.830	14,749	-0.16(-3.21%)
May 24, 2023	5.000	5.150	4.880	4.990	42,368	+0.09(+1.84%)
May 23, 2023	5.030	5.065	4.900	4.900	23,699	-0.02(-0.41%)
May 22, 2023	5.330	5.359	4.910	4.920	191,714	+0.27(+5.81%)
May 19, 2023	4.910	4.930	4.630	4.650	54,425	-0.30(-6.06%)
May 18, 2023	4.800	5.000	4.800	4.950	48,706	-0.05(-1.00%)
May 17, 2023	5.400	5.400	4.720	5.000	170,960	-0.39(-7.24%)
May 16, 2023	5.160	5.450	5.070	5.390	438,771	+0.70(+14.93%)
May 15, 2023	4.740	4.780	4.555	4.690	52,859	-0.15(-3.10%)
May 12, 2023	5.000	5.050	4.700	4.840	107,789	-0.41(-7.81%)
May 11, 2023	5.330	5.400	5.190	5.250	143,690	-0.25(-4.55%)
May 10, 2023	5.570	5.630	5.255	5.500	128,249	-0.10(-1.79%)
May 09, 2023	5.280	5.700	5.200	5.600	467,016	+0.24(+4.48%)
May 08, 2023	6.910	7.100	5.160	5.360	2,039,700	-1.32(-19.76%)
May 05, 2023	4.480	7.760	4.270	6.680	39,763,112	+4.65(+229.05%)
May 04, 2023	2.240	2.240	1.870	2.030	5,988	+0.05(+2.53%)
May 03, 2023	2.080	2.150	1.920	1.980	3,115	-0.17(-7.89%)
May 02, 2023	2.040	2.150	2.040	2.150	2,577	+0.17(+8.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.