Nanobiotix SA (NBTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 3.52 | 0.13 | 3.83 | 3.54 | 3.55 | 3.43 | 7282 |
| 1738798500 | 3.39 | -0.07 | -2.02 | 3.44 | 3.44 | 3.39 | 1101 |
| 1738712100 | 3.46 | -0.03 | -0.86 | 3.44 | 3.5 | 3.43 | 1852 |
| 1738625700 | 3.49 | 0.01 | 0.14 | 3.4 | 3.49 | 3.4 | 2431 |
| 1738366500 | 3.485 | -0.07 | -1.83 | 3.58 | 3.64 | 3.485 | 6475 |
| 1738280100 | 3.55 | 0.09 | 2.60 | 3.51 | 3.56 | 3.51 | 7832 |
| 1738193700 | 3.46 | 0.09 | 2.67 | 3.49 | 3.49 | 3.38 | 6053 |
| 1738107300 | 3.37 | -0.06 | -1.75 | 3.51 | 3.51 | 3.37 | 5347 |
| 1738020900 | 3.43 | -0.02 | -0.58 | 3.45 | 3.45 | 3.34 | 2734 |
| 1737761700 | 3.45 | 0.24 | 7.48 | 3.4 | 3.45 | 3.38 | 7671 |
| 1737675300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737588900 | 3.21 | -0.04 | -1.23 | 3.21 | 3.29 | 3.15 | 7751 |
| 1737502500 | 3.25 | 0.22 | 7.26 | 3.37 | 3.4037 | 3.19 | 24566 |
| 1737156900 | 3.0299999 | 0.07 | 2.36 | 3.0099999 | 3.1 | 3.0099999 | 6918 |
| 1737070500 | 2.96 | 0.04 | 1.37 | 3.0099999 | 3.09 | 2.9327 | 9478 |
| 1736984100 | 2.92 | 0.05 | 1.74 | 2.93 | 3.0099999 | 2.92 | 7995 |
| 1736897700 | 2.87 | -0.03 | -1.03 | 3.0099999 | 3.0099999 | 2.845 | 72220 |
| 1736811300 | 2.9 | 0.07 | 2.47 | 3.07 | 3.07 | 2.87 | 29137 |
| 1736552100 | 2.83 | -0.03 | -1.05 | 2.93 | 3.07 | 2.82 | 44226 |
| 1736379300 | 2.86 | -0.09 | -3.05 | 3.0099999 | 3.0099999 | 2.86 | 38478 |
| 1736292900 | 2.95 | -0.04 | -1.34 | 3.06 | 3.0808 | 2.95 | 40482 |
| 1736206500 | 2.99 | -0.01 | -0.33 | 3.16 | 3.19 | 2.93 | 49590 |
| 1735947300 | 3 | 0.1 | 3.45 | 2.99 | 3.09 | 2.97 | 33358 |
| 1735860900 | 2.9 | 0.03 | 1.05 | 3.11 | 3.11 | 2.9 | 18961 |
| 1735688100 | 2.87 | -0.12 | -4.01 | 3.08 | 3.115 | 2.87 | 22204 |
| 1735601700 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.9737 | 28299 |
| 1735342500 | 3 | 0.02 | 0.67 | 3.15 | 3.2797 | 3 | 52215 |
| 1735256100 | 2.98 | 0.04 | 1.36 | 3.1 | 3.1 | 2.9318 | 17172 |
| 1735077840 | 2.94 | -0.04 | -1.34 | 2.92 | 3.3 | 2.89 | 27438 |
| 1734996900 | 2.98 | -0.12 | -3.87 | 3.19 | 3.2073 | 2.98 | 47484 |
| 1734737700 | 3.1 | -0.18 | -5.49 | 3.39 | 3.39 | 3.1 | 219334 |
| 1734651300 | 3.2799999 | -0.24 | -6.82 | 3.66 | 3.66 | 3.18 | 55693 |
| 1734564900 | 3.52 | -0.02 | -0.56 | 3.53 | 3.66 | 3.38 | 18792 |
| 1734478500 | 3.54 | 0.05 | 1.43 | 3.6 | 3.69 | 3.5001 | 33460 |
| 1734392100 | 3.49 | 0.16 | 4.80 | 3.49 | 3.49 | 3.322 | 16920 |
| 1734132900 | 3.33 | 0.05 | 1.52 | 3.49 | 3.52 | 3.287 | 44402 |
| 1734046500 | 3.2799999 | -0.12 | -3.53 | 3.63 | 3.63 | 3.2799999 | 48321 |
| 1733960100 | 3.4 | 0.11 | 3.34 | 3.47 | 3.58 | 3.3201 | 80721 |
| 1733873700 | 3.29 | 0.29 | 9.67 | 3.41 | 3.57 | 3.16 | 260117 |
| 1733787300 | 3 | 0 | 0.00 | 3.42 | 3.42 | 2.97 | 364733 |
| 1733528100 | 3 | 0.19 | 6.76 | 3.0299999 | 3.3356 | 2.98 | 29606 |
| 1733441700 | 2.81 | -0.08 | -2.77 | 2.92 | 2.9586 | 2.7599999 | 42119 |
| 1733355300 | 2.89 | -0.01 | -0.34 | 2.9 | 3.0307 | 2.89 | 2731 |
| 1733268900 | 2.9 | -0.24 | -7.64 | 3.04 | 3.0684999 | 2.9 | 9917 |
| 1733182500 | 3.14 | -0.09 | -2.79 | 3.11 | 3.2117 | 3.02 | 16732 |
| 1732917840 | 3.23 | -0.12 | -3.58 | 3.25 | 3.36 | 3.18 | 4517 |
| 1732750500 | 3.35 | -0.12 | -3.46 | 3.31 | 3.4452 | 3.25 | 4633 |
| 1732664100 | 3.47 | -0.03 | -0.86 | 3.5 | 3.5 | 3.3 | 6656 |
| 1732577700 | 3.5 | -0.29 | -7.61 | 3.65 | 3.8499 | 3.46 | 13107 |
| 1732318500 | 3.7884 | -0.04 | -1.09 | 3.73 | 3.9114 | 3.6 | 6171 |
| 1732232100 | 3.83 | -0.24 | -5.86 | 3.875 | 4.0043 | 3.77 | 5469 |
| 1732145700 | 4.0685 | 0.29 | 7.63 | 3.84 | 4.11 | 3.5733 | 14836 |
| 1732059300 | 3.78 | -0.02 | -0.53 | 3.84 | 3.9401 | 3.66 | 16427 |
| 1731972900 | 3.8 | -0.13 | -3.31 | 4.0199999 | 4.2036 | 3.8 | 1545 |
| 1731713700 | 3.93 | -0.12 | -2.96 | 4.1 | 4.1 | 3.8867 | 3473 |
| 1731627300 | 4.05 | 0.14 | 3.58 | 3.98 | 4.2337 | 3.98 | 9108 |
| 1731540900 | 3.91 | -0.12 | -2.98 | 3.95 | 4.04 | 3.83 | 9927 |
| 1731454500 | 4.03 | -0.02 | -0.49 | 4.1 | 4.1 | 3.9477 | 5145 |
| 1731368100 | 4.05 | -0.15 | -3.57 | 4.2 | 4.55 | 4.04 | 11150 |
| 1731108900 | 4.2 | -0.1 | -2.33 | 4.36 | 4.36 | 4.2 | 2419 |
| 1731022500 | 4.3 | 0.16 | 3.86 | 4.09 | 4.44 | 4.09 | 14513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
