StocksNanobiotix S.A. (NBTX)
NBTX
Close Price: 3.45
Open Price: 3.35
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 2.990000009536743 | 3.0899999141693115 | 2.9700000286102295 | 3.0 | 33400 |
| 06 Jan 2025 | 3.1600000858306885 | 3.190000057220459 | 2.930000066757202 | 2.990000009536743 | 49600 |
| 07 Jan 2025 | 3.059999942779541 | 3.0810000896453857 | 2.950000047683716 | 2.950000047683716 | 40500 |
| 08 Jan 2025 | 3.009999990463257 | 3.009999990463257 | 2.859999895095825 | 2.859999895095825 | 38500 |
| 10 Jan 2025 | 2.930000066757202 | 3.0329999923706055 | 2.819999933242798 | 2.8299999237060547 | 44200 |
| 13 Jan 2025 | 3.069999933242798 | 3.069999933242798 | 2.869999885559082 | 2.9000000953674316 | 29100 |
| 14 Jan 2025 | 3.009999990463257 | 3.009999990463257 | 2.8450000286102295 | 2.869999885559082 | 72200 |
| 15 Jan 2025 | 2.984999895095825 | 3.009999990463257 | 2.9200000762939453 | 2.9200000762939453 | 8000 |
| 16 Jan 2025 | 2.947000026702881 | 3.009999990463257 | 2.933000087738037 | 2.9600000381469727 | 9500 |
| 17 Jan 2025 | 3.009999990463257 | 3.0999999046325684 | 3.009999990463257 | 3.0299999713897705 | 6900 |
| 21 Jan 2025 | 3.369999885559082 | 3.430000066757202 | 3.190000057220459 | 3.25 | 24900 |
| 22 Jan 2025 | 3.2100000381469727 | 3.2899999618530273 | 3.1500000953674316 | 3.2100000381469727 | 7900 |
| 23 Jan 2025 | 3.252000093460083 | 3.252000093460083 | 3.184999942779541 | 3.2100000381469727 | 4800 |
| 24 Jan 2025 | 3.4000000953674316 | 3.450000047683716 | 3.380000114440918 | 3.450000047683716 | 7900 |
| 27 Jan 2025 | 3.440000057220459 | 3.450000047683716 | 3.3399999141693115 | 3.430000066757202 | 2700 |
| 28 Jan 2025 | 3.440000057220459 | 3.4600000381469727 | 3.369999885559082 | 3.369999885559082 | 5300 |
| 29 Jan 2025 | 3.450000047683716 | 3.4700000286102295 | 3.380000114440918 | 3.4600000381469727 | 6100 |
| 30 Jan 2025 | 3.509999990463257 | 3.559999942779541 | 3.509999990463257 | 3.549999952316284 | 8000 |
| 31 Jan 2025 | 3.5799999237060547 | 3.640000104904175 | 3.484999895095825 | 3.484999895095825 | 6500 |
| 03 Feb 2025 | 3.4000000953674316 | 3.490000009536743 | 3.4000000953674316 | 3.490000009536743 | 2400 |
| 04 Feb 2025 | 3.430000066757202 | 3.5 | 3.430000066757202 | 3.4600000381469727 | 1900 |
| 05 Feb 2025 | 3.390000104904175 | 3.390000104904175 | 3.390000104904175 | 3.390000104904175 | 1100 |
| 06 Feb 2025 | 3.5399999618530273 | 3.549999952316284 | 3.430000066757202 | 3.5199999809265137 | 7300 |
| 07 Feb 2025 | 3.950000047683716 | 4.0 | 3.808000087738037 | 3.9600000381469727 | 8400 |
| 10 Feb 2025 | 3.9600000381469727 | 4.0 | 3.819999933242798 | 3.934999942779541 | 6400 |
| 11 Feb 2025 | 3.8399999141693115 | 4.119999885559082 | 3.8399999141693115 | 4.119999885559082 | 6900 |
| 12 Feb 2025 | 4.039999961853027 | 4.199999809265137 | 4.0 | 4.03000020980835 | 7600 |
| 13 Feb 2025 | 4.010000228881836 | 4.199999809265137 | 4.010000228881836 | 4.1579999923706055 | 17600 |
| 14 Feb 2025 | 4.159999847412109 | 4.333000183105469 | 4.0 | 4.03000020980835 | 18500 |
| 18 Feb 2025 | 3.799999952316284 | 4.0 | 3.746999979019165 | 3.950000047683716 | 27400 |
| 19 Feb 2025 | 3.759999990463257 | 3.7980000972747803 | 3.5999999046325684 | 3.5999999046325684 | 15000 |
| 20 Feb 2025 | 3.7200000286102295 | 3.950000047683716 | 3.700000047683716 | 3.950000047683716 | 15700 |
| 21 Feb 2025 | 3.940000057220459 | 3.940000057220459 | 3.680000066757202 | 3.75 | 6200 |
| 24 Feb 2025 | 3.809999942779541 | 3.878999948501587 | 3.759999990463257 | 3.869999885559082 | 2300 |
| 25 Feb 2025 | 3.799999952316284 | 3.8499999046325684 | 3.799999952316284 | 3.799999952316284 | 1500 |
| 26 Feb 2025 | 3.6600000858306885 | 3.6600000858306885 | 3.6600000858306885 | 3.6600000858306885 | 400 |
| 27 Feb 2025 | 3.700000047683716 | 3.700000047683716 | 3.359999895095825 | 3.5 | 3100 |
| 28 Feb 2025 | 3.490000009536743 | 3.5999999046325684 | 3.490000009536743 | 3.509999990463257 | 4100 |
| 03 Mar 2025 | 3.609999895095825 | 3.7200000286102295 | 3.4800000190734863 | 3.5409998893737793 | 4400 |
| 04 Mar 2025 | 3.4100000858306885 | 3.4800000190734863 | 3.2279999256134033 | 3.3949999809265137 | 14800 |
| 05 Mar 2025 | 3.430000066757202 | 3.569999933242798 | 3.430000066757202 | 3.4800000190734863 | 2000 |
| 06 Mar 2025 | 3.4100000858306885 | 3.5799999237060547 | 3.190000057220459 | 3.380000114440918 | 20100 |
| 07 Mar 2025 | 3.390000104904175 | 3.5999999046325684 | 3.299999952316284 | 3.3499999046325684 | 26800 |
| 10 Mar 2025 | 3.369999885559082 | 3.369999885559082 | 3.0799999237060547 | 3.0899999141693115 | 16000 |
| 11 Mar 2025 | 3.365000009536743 | 3.380000114440918 | 2.950000047683716 | 3.0799999237060547 | 23700 |
| 12 Mar 2025 | 3.200000047683716 | 3.4700000286102295 | 3.190000057220459 | 3.299999952316284 | 38100 |
| 13 Mar 2025 | 3.2799999713897705 | 3.2799999713897705 | 3.069999933242798 | 3.069999933242798 | 2700 |
| 14 Mar 2025 | 3.3499999046325684 | 3.3499999046325684 | 3.244999885559082 | 3.244999885559082 | 400 |
| 17 Mar 2025 | 3.309000015258789 | 3.4800000190734863 | 3.2300000190734863 | 3.3499999046325684 | 9300 |
| 18 Mar 2025 | 3.819000005722046 | 3.9700000286102295 | 3.6500000953674316 | 3.9700000286102295 | 33400 |
| 19 Mar 2025 | 3.9600000381469727 | 4.039999961853027 | 3.75 | 3.799999952316284 | 20200 |
| 20 Mar 2025 | 3.930000066757202 | 3.930000066757202 | 3.680000066757202 | 3.7699999809265137 | 6800 |
| 21 Mar 2025 | 3.6500000953674316 | 3.759999990463257 | 3.619999885559082 | 3.619999885559082 | 3700 |
| 24 Mar 2025 | 3.569999933242798 | 3.6700000762939453 | 3.569999933242798 | 3.6480000019073486 | 7600 |
| 25 Mar 2025 | 3.609999895095825 | 3.7699999809265137 | 3.569999933242798 | 3.575000047683716 | 6700 |
| 26 Mar 2025 | 3.569999933242798 | 3.619999885559082 | 3.319999933242798 | 3.430000066757202 | 20500 |
| 27 Mar 2025 | 3.609999895095825 | 3.609999895095825 | 3.5399999618530273 | 3.559999942779541 | 2900 |
| 28 Mar 2025 | 3.569999933242798 | 3.609999895095825 | 3.559999942779541 | 3.609999895095825 | 1100 |
| 31 Mar 2025 | 3.490000009536743 | 3.5799999237060547 | 3.4700000286102295 | 3.5799999237060547 | 4500 |
| 01 Apr 2025 | 3.440000057220459 | 3.640000104904175 | 3.244999885559082 | 3.5799999237060547 | 13800 |
| 02 Apr 2025 | 3.3499999046325684 | 3.450000047683716 | 3.3499999046325684 | 3.4000000953674316 | 2700 |