Advertisement
U.S. Markets closed
S&P Futures
5,913.00 +7.00 (+0.12%) Dow Futures
43,573.00 +55.00 (+0.13%) Nasdaq Futures
20,513.50 +30.00 (+0.15%) Russell 2000 Futures
2,296.60 +5.40 (+0.24%) Crude Oil
69.47 +0.25 (+0.36%) Gold
2,738.20 +8.20 (+0.30%)
Nanobiotix S.A. (NANO.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 4.4000 | 4.5220 | 4.4000 | 4.4800 | 4.4800 | 38,741 |
| Oct 17, 2024 | 4.3300 | 4.4860 | 4.3300 | 4.4180 | 4.4180 | 38,103 |
| Oct 16, 2024 | 4.3700 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 38,292 |
| Oct 15, 2024 | 4.3900 | 4.4400 | 4.3580 | 4.3840 | 4.3840 | 27,489 |
| Oct 14, 2024 | 4.4100 | 4.4380 | 4.3820 | 4.4000 | 4.4000 | 19,990 |
| Oct 11, 2024 | 4.4040 | 4.4400 | 4.4040 | 4.4220 | 4.4220 | 26,632 |
| Oct 10, 2024 | 4.5900 | 4.5900 | 4.4040 | 4.4500 | 4.4500 | 21,403 |
| Oct 09, 2024 | 4.4680 | 4.6140 | 4.4560 | 4.4700 | 4.4700 | 18,065 |
| Oct 08, 2024 | 4.5200 | 4.5240 | 4.4520 | 4.5000 | 4.5000 | 22,700 |
| Oct 07, 2024 | 4.6400 | 4.6660 | 4.5100 | 4.5220 | 4.5220 | 34,839 |
| Oct 04, 2024 | 4.6000 | 4.7780 | 4.6000 | 4.6760 | 4.6760 | 40,895 |
| Oct 03, 2024 | 4.5500 | 4.7000 | 4.4400 | 4.5860 | 4.5860 | 42,417 |
| Oct 02, 2024 | 4.6500 | 4.6560 | 4.4620 | 4.5280 | 4.5280 | 50,719 |
| Oct 01, 2024 | 5.0200 | 5.0200 | 4.6500 | 4.6520 | 4.6520 | 104,307 |
| Sep 30, 2024 | 4.6700 | 5.1300 | 4.6540 | 4.9700 | 4.9700 | 135,282 |
| Sep 27, 2024 | 4.4320 | 4.7180 | 4.4320 | 4.6680 | 4.6680 | 59,747 |
| Sep 26, 2024 | 4.3500 | 4.4980 | 4.3500 | 4.4220 | 4.4220 | 24,861 |
| Sep 25, 2024 | 4.3600 | 4.4120 | 4.3200 | 4.3400 | 4.3400 | 16,049 |
| Sep 24, 2024 | 4.3640 | 4.4620 | 4.3300 | 4.3520 | 4.3520 | 24,459 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.3220 | 4.3260 | 4.3260 | 47,392 |
| Sep 20, 2024 | 4.6080 | 4.6680 | 4.4500 | 4.5100 | 4.5100 | 41,398 |
| Sep 19, 2024 | 4.4500 | 4.8900 | 4.4320 | 4.6460 | 4.6460 | 114,707 |
| Sep 18, 2024 | 4.5000 | 4.5200 | 4.4220 | 4.4540 | 4.4540 | 29,456 |
| Sep 17, 2024 | 4.4000 | 4.5120 | 4.3820 | 4.4700 | 4.4700 | 17,008 |
| Sep 16, 2024 | 4.3620 | 4.4300 | 4.3140 | 4.3800 | 4.3800 | 19,933 |
| Sep 13, 2024 | 4.5340 | 4.5340 | 4.3400 | 4.3620 | 4.3620 | 68,112 |
| Sep 12, 2024 | 4.5520 | 4.5940 | 4.4940 | 4.5020 | 4.5020 | 36,807 |
| Sep 11, 2024 | 4.5500 | 4.5980 | 4.5000 | 4.5500 | 4.5500 | 10,237 |
| Sep 10, 2024 | 4.5500 | 4.5760 | 4.4400 | 4.5760 | 4.5760 | 40,303 |
| Sep 09, 2024 | 4.4800 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 42,342 |
| Sep 06, 2024 | 4.6900 | 4.6900 | 4.4500 | 4.4540 | 4.4540 | 39,853 |
| Sep 05, 2024 | 4.6840 | 4.6840 | 4.5500 | 4.6020 | 4.6020 | 48,326 |
| Sep 04, 2024 | 4.6740 | 4.7960 | 4.5720 | 4.6200 | 4.6200 | 77,898 |
| Sep 03, 2024 | 4.8300 | 4.8980 | 4.7000 | 4.7020 | 4.7020 | 34,623 |
| Sep 02, 2024 | 4.9840 | 5.0150 | 4.8160 | 4.8800 | 4.8800 | 19,780 |
| Aug 30, 2024 | 4.9320 | 5.0150 | 4.7500 | 4.9840 | 4.9840 | 67,046 |
| Aug 29, 2024 | 5.0500 | 5.1150 | 4.8040 | 4.8800 | 4.8800 | 149,421 |
| Aug 28, 2024 | 4.7000 | 5.3000 | 4.6300 | 5.2100 | 5.2100 | 362,875 |
| Aug 27, 2024 | 4.6780 | 4.7820 | 4.5960 | 4.6380 | 4.6380 | 29,416 |
| Aug 26, 2024 | 4.6520 | 4.6960 | 4.5680 | 4.6560 | 4.6560 | 35,684 |
| Aug 23, 2024 | 4.4520 | 4.7200 | 4.2800 | 4.7100 | 4.7100 | 64,159 |
| Aug 22, 2024 | 4.4000 | 4.4840 | 4.2820 | 4.3400 | 4.3400 | 42,515 |
| Aug 21, 2024 | 4.3800 | 4.4720 | 4.3620 | 4.4000 | 4.4000 | 32,380 |
| Aug 20, 2024 | 4.3600 | 4.4900 | 4.3600 | 4.3620 | 4.3620 | 19,042 |
| Aug 19, 2024 | 4.4520 | 4.5820 | 4.3620 | 4.4300 | 4.4300 | 60,576 |
| Aug 16, 2024 | 4.6400 | 4.6400 | 4.4880 | 4.5100 | 4.5100 | 39,277 |
| Aug 15, 2024 | 4.3760 | 4.6500 | 4.3640 | 4.6460 | 4.6460 | 32,783 |
| Aug 14, 2024 | 4.3780 | 4.5120 | 4.3600 | 4.4380 | 4.4380 | 36,848 |
| Aug 13, 2024 | 4.3480 | 4.4220 | 4.3200 | 4.3600 | 4.3600 | 18,800 |
| Aug 12, 2024 | 4.4200 | 4.4480 | 4.3180 | 4.3480 | 4.3480 | 31,741 |
| Aug 09, 2024 | 4.4640 | 4.5200 | 4.3600 | 4.3700 | 4.3700 | 23,637 |
| Aug 08, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.3000 | 4.3000 | 29,983 |
| Aug 07, 2024 | 4.4900 | 4.5660 | 4.4100 | 4.4500 | 4.4500 | 44,257 |
| Aug 06, 2024 | 4.4500 | 4.4960 | 4.3280 | 4.3380 | 4.3380 | 60,465 |
| Aug 05, 2024 | 4.4000 | 4.4320 | 4.1960 | 4.4000 | 4.4000 | 101,790 |
| Aug 02, 2024 | 4.8000 | 4.8000 | 4.4100 | 4.6300 | 4.6300 | 38,714 |
| Aug 01, 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8000 | 4.8000 | 30,083 |
| Jul 31, 2024 | 4.8300 | 4.9080 | 4.7800 | 4.8100 | 4.8100 | 49,696 |
| Jul 30, 2024 | 4.8000 | 4.9000 | 4.7300 | 4.8320 | 4.8320 | 39,272 |
| Jul 29, 2024 | 4.9000 | 4.9200 | 4.7800 | 4.8540 | 4.8540 | 13,529 |
| Jul 26, 2024 | 4.6200 | 4.9140 | 4.6160 | 4.7760 | 4.7760 | 40,869 |
| Jul 25, 2024 | 4.7060 | 4.7060 | 4.5200 | 4.6200 | 4.6200 | 41,970 |
| Jul 24, 2024 | 4.8600 | 4.8600 | 4.7360 | 4.7500 | 4.7500 | 17,203 |
| Jul 23, 2024 | 4.8040 | 4.8040 | 4.7500 | 4.7920 | 4.7920 | 13,588 |
| Jul 22, 2024 | 4.8600 | 4.8600 | 4.7080 | 4.7700 | 4.7700 | 31,234 |
| Jul 19, 2024 | 4.8780 | 4.9160 | 4.7700 | 4.7800 | 4.7800 | 33,138 |
| Jul 18, 2024 | 4.9300 | 5.0000 | 4.8780 | 4.8780 | 4.8780 | 25,093 |
| Jul 17, 2024 | 4.9300 | 4.9600 | 4.8200 | 4.8680 | 4.8680 | 26,973 |
| Jul 16, 2024 | 4.9340 | 4.9340 | 4.7800 | 4.8000 | 4.8000 | 68,503 |
| Jul 15, 2024 | 4.9660 | 4.9740 | 4.8500 | 4.8600 | 4.8600 | 23,597 |
| Jul 12, 2024 | 5.0700 | 5.1300 | 4.9560 | 4.9820 | 4.9820 | 112,019 |
| Jul 11, 2024 | 5.0000 | 5.2000 | 4.9880 | 5.0750 | 5.0750 | 75,404 |
| Jul 10, 2024 | 4.9400 | 5.0200 | 4.8720 | 5.0000 | 5.0000 | 95,320 |
| Jul 09, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9400 | 4.9400 | 52,450 |
| Jul 08, 2024 | 4.8500 | 4.8780 | 4.7600 | 4.7600 | 4.7600 | 53,194 |
| Jul 05, 2024 | 4.8440 | 4.9720 | 4.8440 | 4.8800 | 4.8800 | 47,114 |
| Jul 04, 2024 | 5.0300 | 5.0800 | 4.8600 | 4.8720 | 4.8720 | 35,934 |
| Jul 03, 2024 | 4.9100 | 5.1300 | 4.8500 | 5.0000 | 5.0000 | 68,095 |
| Jul 02, 2024 | 4.9200 | 4.9760 | 4.8100 | 4.8840 | 4.8840 | 48,640 |
| Jul 01, 2024 | 4.6380 | 5.0800 | 4.5020 | 5.0000 | 5.0000 | 175,626 |
| Jun 28, 2024 | 5.0000 | 5.0100 | 4.3920 | 4.4500 | 4.4500 | 236,787 |
| Jun 27, 2024 | 5.1900 | 5.2800 | 4.8620 | 4.9420 | 4.9420 | 250,286 |
| Jun 26, 2024 | 4.2920 | 5.3700 | 4.2760 | 5.0050 | 5.0050 | 530,364 |
| Jun 25, 2024 | 4.1300 | 4.4440 | 4.0640 | 4.2580 | 4.2580 | 244,718 |
| Jun 24, 2024 | 4.0000 | 4.0560 | 3.8160 | 3.9920 | 3.9920 | 92,095 |
| Jun 21, 2024 | 4.1860 | 4.1860 | 3.9460 | 3.9620 | 3.9620 | 60,709 |
| Jun 20, 2024 | 3.9500 | 4.1940 | 3.9160 | 4.1400 | 4.1400 | 70,495 |
| Jun 19, 2024 | 4.0940 | 4.1200 | 3.9000 | 3.9820 | 3.9820 | 116,698 |
| Jun 18, 2024 | 4.1100 | 4.3180 | 4.0640 | 4.0940 | 4.0940 | 70,087 |
| Jun 17, 2024 | 4.1500 | 4.3980 | 4.0320 | 4.0620 | 4.0620 | 167,215 |
| Jun 14, 2024 | 4.7500 | 4.8620 | 4.1480 | 4.2200 | 4.2200 | 267,072 |
| Jun 13, 2024 | 5.0650 | 5.1700 | 4.8420 | 4.8700 | 4.8700 | 63,042 |
| Jun 12, 2024 | 5.0000 | 5.1850 | 4.9400 | 5.0000 | 5.0000 | 77,612 |
| Jun 11, 2024 | 5.1500 | 5.1500 | 4.7800 | 5.0300 | 5.0300 | 164,038 |
| Jun 10, 2024 | 5.2050 | 5.2800 | 5.0900 | 5.1850 | 5.1850 | 42,925 |
| Jun 07, 2024 | 5.6100 | 5.6500 | 5.2200 | 5.2550 | 5.2550 | 112,162 |
| Jun 06, 2024 | 5.8800 | 5.8800 | 5.5850 | 5.6100 | 5.6100 | 64,604 |
| Jun 05, 2024 | 5.9800 | 5.9800 | 5.8100 | 5.8300 | 5.8300 | 37,410 |
| Jun 04, 2024 | 6.3100 | 6.3400 | 5.8300 | 5.8900 | 5.8900 | 120,055 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.