Nanobiotix S.A. - ADSs (NBTX)

32.87
+0.84 (2.62%)
NASDAQ · Last Trade: Nov 10th, 8:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nanobiotix S.A. - ADSs (NBTX)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202632.2533.2132.1132.8749,71432.87
11/09/202630.8633.0629.8232.03171,48332.03
11/06/202629.1630.8329.1630.63136,24130.63
11/05/202630.4930.7529.2530.02567,08330.02
11/04/202629.6530.5529.1429.70229,53629.70
11/03/202628.4129.5527.9128.56167,79028.56
11/02/202630.3930.4627.4828.11119,20128.11
10/30/202632.5033.4431.1031.37235,68431.37
10/29/202632.3534.1132.3533.8085,57133.80
10/28/202633.5334.7033.3633.9866,23533.98
10/27/202633.1334.7732.3234.53130,13534.53
10/26/202630.9332.0030.7031.53129,72531.53
10/23/202629.1329.5428.3629.3669,40929.36
10/22/202626.7429.9226.7429.19216,55029.19
10/21/202625.6927.5025.6925.83165,34325.83
10/20/202621.4524.5121.4524.14137,90324.14
10/19/202620.8921.9320.7021.0844,75321.08
10/16/202622.1922.1921.2721.3077,77421.30
10/15/202621.8922.9121.5522.23116,35422.23
10/14/202621.4121.9221.1421.2880,55621.28
10/13/202623.1123.1121.2121.49231,30421.49
10/12/202623.7223.8122.8023.40173,27623.40
10/09/202623.5124.5023.3323.6893,49823.68
10/08/202623.5923.6722.4822.90116,61922.90
10/07/202624.6825.1224.3024.62142,64924.62
10/06/202625.6925.6924.1625.23156,29825.23
10/05/202625.7725.9724.2425.10194,23625.10
10/02/202627.3927.4325.2325.75255,77025.75
10/01/202629.9930.3627.2827.90192,40827.90
9/30/202631.7332.9031.1631.16311,37631.16
9/29/202632.4732.4731.0731.50163,48231.50
9/28/202632.4734.0031.6932.6049,38332.60
9/25/202632.5734.0632.2533.31124,58033.31
9/24/202633.4534.6531.5733.46203,16233.46
9/23/202636.0536.1034.7335.24126,95135.24
9/22/202634.6535.8034.0735.1544,01535.15
9/21/202633.5734.7933.0534.5094,52734.50
9/18/202634.8935.6033.0133.05149,34533.05
9/17/202634.6335.9634.6335.8899,77335.88
9/16/202634.6435.3433.8034.40198,70234.40
9/15/202636.0636.9935.2535.26135,73035.26
9/14/202636.0036.8834.8835.73128,50235.73
9/11/202637.0037.7036.4337.0193,82537.01
9/10/202636.9938.8136.6237.60200,13737.60
9/09/202635.4536.7235.4536.64106,46536.64
9/08/202637.9439.1537.4838.19102,89738.19
9/04/202639.0140.9938.4338.80119,29838.80
9/03/202641.6741.7339.1140.0097,03840.00
9/02/202641.4043.4040.2041.67185,26541.67
9/01/202639.2841.3538.5939.2991,34239.29
8/31/202641.2341.4140.0140.64113,69940.64
8/28/202644.5545.0240.4941.23164,85641.23
8/27/202642.6346.6942.4945.16347,80645.16
8/26/202641.3344.5039.8944.50240,40644.50
8/25/202640.1342.4240.1341.51177,91941.51
8/24/202640.7240.8639.2239.66223,89539.66
8/21/202643.1144.8543.1143.5574,31243.55
8/20/202644.4644.7242.7443.68119,81343.68
8/19/202643.0445.7442.6545.39131,92145.39
8/18/202640.7641.9040.2041.08149,47041.08
8/17/202639.6545.4539.4342.05522,46942.05
8/14/202637.4038.9937.1738.31238,37238.31
8/13/202638.9238.9837.5738.17107,00938.17
8/12/202639.4140.1438.9639.44180,53039.44
8/11/202639.2740.1937.7738.72112,08138.72