Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.915 | 3.920 | 3.840 | 3.895 | 3.895 | 24,415 |
| 2022-10-20 | 4.020 | 4.020 | 3.845 | 3.915 | 3.915 | 58,597 |
| 2022-10-19 | 4.100 | 4.120 | 3.970 | 4.020 | 4.020 | 39,256 |
| 2022-10-18 | 4.200 | 4.250 | 4.065 | 4.095 | 4.095 | 67,835 |
| 2022-10-17 | 4.165 | 4.250 | 4.040 | 4.250 | 4.250 | 45,718 |
| 2022-10-14 | 3.955 | 4.190 | 3.955 | 4.155 | 4.155 | 86,132 |
| 2022-10-13 | 3.850 | 3.950 | 3.770 | 3.920 | 3.920 | 31,633 |
| 2022-10-12 | 3.960 | 3.965 | 3.850 | 3.860 | 3.860 | 29,310 |
| 2022-10-11 | 3.860 | 3.980 | 3.860 | 3.950 | 3.950 | 21,408 |
| 2022-10-10 | 3.880 | 3.960 | 3.810 | 3.870 | 3.870 | 39,894 |
| 2022-10-07 | 4.090 | 4.110 | 3.800 | 3.880 | 3.880 | 60,219 |
| 2022-10-06 | 4.175 | 4.200 | 3.995 | 4.045 | 4.045 | 59,071 |
| 2022-10-05 | 4.490 | 4.520 | 4.055 | 4.140 | 4.140 | 104,635 |
| 2022-10-04 | 3.730 | 4.205 | 3.730 | 4.200 | 4.200 | 198,925 |
| 2022-10-03 | 3.660 | 3.660 | 3.520 | 3.545 | 3.545 | 39,639 |
| 2022-09-30 | 3.600 | 3.670 | 3.555 | 3.655 | 3.655 | 36,893 |
| 2022-09-29 | 3.600 | 3.620 | 3.515 | 3.590 | 3.590 | 62,035 |
| 2022-09-28 | 3.580 | 3.625 | 3.480 | 3.600 | 3.600 | 33,858 |
| 2022-09-27 | 3.575 | 3.650 | 3.500 | 3.555 | 3.555 | 68,202 |
| 2022-09-26 | 3.665 | 3.665 | 3.510 | 3.630 | 3.630 | 37,817 |
| 2022-09-23 | 3.860 | 3.870 | 3.605 | 3.680 | 3.680 | 81,819 |
| 2022-09-22 | 3.980 | 3.990 | 3.885 | 3.885 | 3.885 | 38,433 |
| 2022-09-21 | 3.980 | 4.010 | 3.910 | 4.000 | 4.000 | 29,248 |
| 2022-09-20 | 3.980 | 3.980 | 3.905 | 3.980 | 3.980 | 23,934 |
| 2022-09-19 | 4.000 | 4.020 | 3.885 | 3.960 | 3.960 | 30,468 |
| 2022-09-16 | 3.960 | 4.000 | 3.920 | 4.000 | 4.000 | 32,717 |
| 2022-09-15 | 3.940 | 3.980 | 3.880 | 3.970 | 3.970 | 25,018 |
| 2022-09-14 | 3.920 | 3.980 | 3.890 | 3.935 | 3.935 | 43,207 |
| 2022-09-13 | 4.140 | 4.170 | 3.925 | 3.990 | 3.990 | 74,100 |
| 2022-09-12 | 3.930 | 4.150 | 3.900 | 4.105 | 4.105 | 112,714 |
| 2022-09-09 | 3.855 | 3.930 | 3.820 | 3.830 | 3.830 | 25,224 |
| 2022-09-08 | 3.850 | 3.870 | 3.725 | 3.855 | 3.855 | 52,339 |
| 2022-09-07 | 3.820 | 3.820 | 3.700 | 3.800 | 3.800 | 25,814 |
| 2022-09-06 | 3.800 | 3.900 | 3.760 | 3.810 | 3.810 | 55,494 |
| 2022-09-05 | 3.880 | 3.920 | 3.785 | 3.790 | 3.790 | 20,247 |
| 2022-09-02 | 3.810 | 3.895 | 3.705 | 3.880 | 3.880 | 34,447 |
| 2022-09-01 | 3.855 | 3.855 | 3.740 | 3.750 | 3.750 | 52,467 |
| 2022-08-31 | 4.020 | 4.030 | 3.865 | 3.865 | 3.865 | 53,353 |
| 2022-08-30 | 3.990 | 4.055 | 3.935 | 4.010 | 4.010 | 87,247 |
| 2022-08-29 | 4.140 | 4.145 | 3.950 | 3.970 | 3.970 | 110,588 |
| 2022-08-26 | 4.300 | 4.300 | 4.150 | 4.155 | 4.155 | 39,717 |
| 2022-08-25 | 4.330 | 4.390 | 4.250 | 4.290 | 4.290 | 75,712 |
| 2022-08-24 | 3.980 | 4.275 | 3.935 | 4.275 | 4.275 | 81,454 |
| 2022-08-23 | 4.050 | 4.115 | 3.950 | 4.000 | 4.000 | 110,689 |
| 2022-08-22 | 4.360 | 4.360 | 4.100 | 4.100 | 4.100 | 107,214 |
| 2022-08-19 | 4.480 | 4.540 | 4.295 | 4.365 | 4.365 | 118,303 |
| 2022-08-18 | 4.530 | 4.645 | 4.365 | 4.480 | 4.480 | 114,997 |
| 2022-08-17 | 4.450 | 4.860 | 4.430 | 4.460 | 4.460 | 283,996 |
| 2022-08-16 | 4.580 | 4.650 | 4.370 | 4.530 | 4.530 | 187,488 |
| 2022-08-15 | 4.070 | 4.520 | 4.020 | 4.520 | 4.520 | 286,725 |
| 2022-08-12 | 4.080 | 4.105 | 4.000 | 4.070 | 4.070 | 109,152 |
| 2022-08-11 | 3.900 | 4.195 | 3.845 | 4.060 | 4.060 | 237,468 |
| 2022-08-10 | 3.830 | 3.895 | 3.695 | 3.885 | 3.885 | 106,454 |
| 2022-08-09 | 3.800 | 3.955 | 3.800 | 3.860 | 3.860 | 111,198 |
| 2022-08-08 | 3.800 | 3.820 | 3.750 | 3.780 | 3.780 | 60,894 |
| 2022-08-05 | 3.760 | 3.825 | 3.640 | 3.795 | 3.795 | 118,724 |
| 2022-08-04 | 3.960 | 3.960 | 3.565 | 3.785 | 3.785 | 435,779 |
| 2022-08-03 | 3.490 | 4.000 | 3.490 | 3.905 | 3.905 | 603,857 |
| 2022-08-02 | 3.295 | 3.415 | 3.230 | 3.415 | 3.415 | 119,752 |
| 2022-08-01 | 3.285 | 3.370 | 3.215 | 3.295 | 3.295 | 93,121 |
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.