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 |
|---|---|---|---|---|---|---|---|
| 1719354900 | 4.88 | 0.52 | 11.93 | 4.4 | 5 | 4.4 | 33756 |
| 1719268500 | 4.36 | 0.2 | 4.81 | 4.2 | 4.36 | 4.14 | 10792 |
| 1719009300 | 4.16 | -0.05 | -1.11 | 4.3 | 4.47 | 4.16 | 19590 |
| 1718922900 | 4.2066 | -0.33 | -7.34 | 4.5 | 4.53 | 4.2066 | 7890 |
| 1718750100 | 4.54 | -0.29 | -6.00 | 4.5199999 | 4.709 | 4.41 | 9539 |
| 1718663700 | 4.83 | 0.23 | 5.00 | 4.54 | 4.86 | 4.54 | 11549 |
| 1718404500 | 4.6 | -0.75 | -14.02 | 4.95 | 5 | 4.6 | 20140 |
| 1718318100 | 5.35 | 0.03 | 0.56 | 5.32 | 5.43 | 5.32 | 2611 |
| 1718231700 | 5.32 | -0.47 | -8.12 | 5.6 | 5.6 | 5.32 | 4285 |
| 1718145300 | 5.79 | 0.17 | 2.95 | 5.62 | 5.79 | 5.62 | 1832 |
| 1718058900 | 5.6242 | -0.08 | -1.33 | 5.7 | 5.7 | 5.5900999 | 1592 |
| 1717799700 | 5.7 | -0.62 | -9.81 | 6.16 | 6.16 | 5.565 | 7599 |
| 1717713300 | 6.32 | -0.1 | -1.56 | 6.48 | 6.48 | 6.3099999 | 2245 |
| 1717626900 | 6.42 | -0.18 | -2.73 | 6.59 | 6.6 | 6.3553 | 4760 |
| 1717540500 | 6.6 | -0.2 | -2.94 | 6.7 | 6.7 | 6.3733 | 1366 |
| 1717454100 | 6.8 | -0.24 | -3.41 | 7.29 | 7.29 | 6.8 | 6925 |
| 1717194900 | 7.04 | 0.04 | 0.57 | 7.21 | 7.21 | 7.04 | 1109 |
| 1717108500 | 7 | 0.32 | 4.79 | 6.8 | 7 | 6.8 | 703 |
| 1717022100 | 6.68 | 0.08 | 1.21 | 6.46 | 6.71 | 6.46 | 1134 |
| 1716935700 | 6.6 | 0 | 0.00 | 6.5 | 6.6 | 6.38 | 4160 |
| 1716590100 | 6.6 | -0.01 | -0.15 | 6.89 | 7.14 | 6.35 | 3754 |
| 1716503700 | 6.61 | 0.39 | 6.27 | 6.44 | 6.7027 | 6.43 | 4301 |
| 1716417300 | 6.22 | -0.89 | -12.52 | 6.23 | 6.4 | 5.88 | 6340 |
| 1716330900 | 7.11 | -0.12 | -1.66 | 7.07 | 7.11 | 6.9 | 2908 |
| 1716244500 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.2 | 317 |
| 1715985300 | 7.23 | -0.03 | -0.41 | 7.22 | 7.43 | 7.1901 | 1741 |
| 1715898900 | 7.26 | -0.05 | -0.68 | 7.49 | 7.51 | 7.26 | 2557 |
| 1715812500 | 7.31 | 0.02 | 0.27 | 7.45 | 7.49 | 7.1901 | 1619 |
| 1715726100 | 7.29 | 0.44 | 6.42 | 7.38 | 7.39 | 7.1 | 6168 |
| 1715639700 | 6.85 | 0.25 | 3.79 | 6.91 | 7.11 | 6.7 | 9620 |
| 1715380500 | 6.6 | -0.07 | -1.05 | 6.67 | 6.79 | 6.6 | 3252 |
| 1715294100 | 6.67 | -0.23 | -3.33 | 6.78 | 6.78 | 6.67 | 1894 |
| 1715207700 | 6.9 | 0.49 | 7.64 | 6.53 | 6.9 | 6.4 | 24199 |
| 1715121300 | 6.41 | 0.09 | 1.42 | 6.6 | 6.69 | 6.41 | 5170 |
| 1715034900 | 6.32 | 0.22 | 3.61 | 6.25 | 6.5099 | 6.25 | 5231 |
| 1714775700 | 6.1 | 0.05 | 0.83 | 6.0199999 | 6.3 | 6.0199999 | 2224 |
| 1714689300 | 6.05 | 0.05 | 0.83 | 6 | 6.07 | 6 | 3146 |
| 1714602900 | 6 | 0.16 | 2.74 | 5.9 | 6.19 | 5.85 | 9168 |
| 1714516500 | 5.84 | 0.03 | 0.52 | 5.84 | 5.84 | 5.71 | 1116 |
| 1714430100 | 5.8099999 | 0.07 | 1.22 | 5.71 | 6.3 | 5.7009999 | 3196 |
| 1714170900 | 5.74 | -0.17 | -2.88 | 5.87 | 5.9 | 5.74 | 411 |
| 1714084500 | 5.91 | 0.01 | 0.17 | 5.88 | 5.91 | 5.74 | 439 |
| 1713998100 | 5.9 | 0.19 | 3.33 | 5.92 | 5.99 | 5.9 | 1386 |
| 1713911700 | 5.71 | -0.02 | -0.35 | 5.83 | 6.2672 | 5.71 | 26775 |
| 1713825300 | 5.73 | 0.32 | 5.91 | 5.65 | 5.86 | 5.65 | 36209 |
| 1713566100 | 5.41 | -0.09 | -1.64 | 5.54 | 5.55 | 5.2 | 1565 |
| 1713479700 | 5.5 | 0.12 | 2.23 | 5.54 | 5.54 | 5.3099999 | 28362 |
| 1713393300 | 5.38 | -0.14 | -2.54 | 5.67 | 5.67 | 5.13 | 42841 |
| 1713306900 | 5.5199999 | -0.07 | -1.25 | 5.6 | 5.78 | 5.5 | 155669 |
| 1713220500 | 5.59 | -0.5 | -8.21 | 5.68 | 5.99 | 5.45 | 25177 |
| 1712961300 | 6.09 | -0.09 | -1.46 | 5.84 | 6.09 | 5.76 | 95544 |
| 1712874900 | 6.18 | -0.22 | -3.44 | 6.1 | 6.18 | 5.91 | 11541 |
| 1712788500 | 6.4 | 0.39 | 6.49 | 6.05 | 6.4 | 5.89 | 39084 |
| 1712702100 | 6.01 | -0.3 | -4.75 | 6.29 | 6.3099999 | 6.01 | 114138 |
| 1712615700 | 6.3099999 | -0.28 | -4.25 | 6.39 | 6.39 | 6.11 | 48576 |
| 1712356500 | 6.59 | 0.46 | 7.50 | 6.22 | 6.6 | 6.2 | 176242 |
| 1712270100 | 6.13 | 0 | 0.00 | 6.3 | 6.35 | 6.13 | 21318 |
| 1712183700 | 6.13 | 0.03 | 0.49 | 6.29 | 6.365 | 6.01 | 88069 |
| 1712097300 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.03 | 6158 |
| 1712010900 | 6.2 | -0.3 | -4.61 | 6.39 | 6.4 | 6.07 | 21385 |
| 1711665300 | 6.4999 | 0.15 | 2.36 | 6.21 | 6.4999 | 6.11 | 4491 |
| 1711578900 | 6.35 | 0.2 | 3.25 | 6.12 | 6.55 | 6.12 | 2016 |
| 1711492500 | 6.15 | 0.03 | 0.49 | 6.25 | 6.2699999 | 6.15 | 28134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
