Nanobiotix (5NR)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -1.86457311089 | 5.095 | 5.095 | 4.7939999 | 533 | 4.91924996 | DE |
| 4 | 0.06 | 1.21457489879 | 4.94 | 5.295 | 4 | 1176 | 4.48483369 | DE |
| 12 | -0.2649999 | -5.03323656283 | 5.2649999 | 6.89 | 4 | 1121 | 5.43242768 | DE |
| 26 | -1.99 | -28.469241774 | 6.99 | 7.74 | 4 | 799 | 5.7413489 | DE |
| 52 | -3.61 | -41.9279907085 | 8.61 | 9.2899999 | 4 | 709 | 6.09563536 | DE |
| 156 | -3.61 | -41.9279907085 | 8.61 | 9.2899999 | 4 | 709 | 6.09563536 | DE |
| 260 | -3.61 | -41.9279907085 | 8.61 | 9.2899999 | 4 | 709 | 6.09563536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643160 | 4.7939999 | 0 | 0.00 | 4.7939999 | 4.7939999 | 4.7939999 | 0 |
| 1720556760 | 4.7939999 | -0.01 | -0.13 | 4.7939999 | 4.7939999 | 4.7939999 | 700 |
| 1720470360 | 4.8 | -0.25 | -4.95 | 4.8 | 4.8 | 4.8 | 120 |
| 1720211220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1720124820 | 5.05 | 0 | 0.00 | 5.095 | 5.095 | 5.05 | 780 |
| 1720038420 | 5.05 | 0.04 | 0.70 | 5.03 | 5.05 | 5.03 | 1320 |
| 1719952020 | 5.0149999 | 0 | 0.00 | 5.0149999 | 5.0149999 | 5.0149999 | 0 |
| 1719865620 | 5.0149999 | 0.51 | 11.44 | 4.566 | 5.0149999 | 4.566 | 1415 |
| 1719606420 | 4.5 | -0.42 | -8.50 | 4.918 | 4.918 | 4.5 | 2155 |
| 1719520020 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1719433620 | 4.918 | 0.72 | 17.10 | 4.3099999 | 5.295 | 4.3099999 | 1736 |
| 1719347160 | 4.2 | 0.2 | 5.00 | 4.0999999 | 4.2 | 4.0999999 | 540 |
| 1719260760 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1719001560 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718915160 | 4 | -0.08 | -1.91 | 4 | 4 | 4 | 1000 |
| 1718828820 | 4.078 | -0.02 | -0.54 | 4.088 | 4.112 | 4.078 | 3031 |
| 1718742360 | 4.0999999 | -0.02 | -0.58 | 4.1639999 | 4.1639999 | 4.098 | 1079 |
| 1718656020 | 4.1239999 | -0.18 | -4.09 | 4.222 | 4.222 | 4.1239999 | 1928 |
| 1718396820 | 4.3 | -0.64 | -12.96 | 4.612 | 4.612 | 4.268 | 456 |
| 1718310420 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 200 |
| 1718224020 | 5 | -0.07 | -1.38 | 5.05 | 5.05 | 5 | 1010 |
| 1718137620 | 5.07 | -0.07 | -1.36 | 5.0999999 | 5.0999999 | 4.9 | 5256 |
| 1718051220 | 5.1399999 | -0.2 | -3.75 | 5.315 | 5.315 | 5.1399999 | 1300 |
| 1717792020 | 5.34 | -0.29 | -5.07 | 5.595 | 5.595 | 5.34 | 102 |
| 1717705620 | 5.625 | -0.25 | -4.26 | 5.64 | 5.64 | 5.625 | 2023 |
| 1717619220 | 5.875 | -0.12 | -1.92 | 5.875 | 5.875 | 5.875 | 473 |
| 1717532820 | 5.99 | -0.51 | -7.78 | 5.99 | 5.99 | 5.99 | 20 |
| 1717446420 | 6.495 | 0.04 | 0.70 | 6.505 | 6.5199999 | 6.495 | 875 |
| 1717187220 | 6.45 | 0 | 0.00 | 6.43 | 6.45 | 6.43 | 4 |
| 1717100820 | 6.45 | 0.25 | 4.03 | 6.23 | 6.45 | 6.23 | 1859 |
| 1717014420 | 6.2 | 0.06 | 0.90 | 6.115 | 6.2 | 6.115 | 933 |
| 1716928020 | 6.1449999 | 0.04 | 0.74 | 6.1449999 | 6.1449999 | 6.1449999 | 761 |
| 1716841620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1716582420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1716496020 | 6.1 | 0.46 | 8.06 | 5.8099999 | 6.1 | 5.8099999 | 2092 |
| 1716409620 | 5.6449999 | -0.91 | -13.88 | 6.35 | 6.35 | 5.6449999 | 1538 |
| 1716323160 | 6.555 | 0 | 0.00 | 6.555 | 6.555 | 6.555 | 0 |
| 1716236760 | 6.555 | -0.19 | -2.82 | 6.74 | 6.74 | 6.555 | 750 |
| 1715977620 | 6.745 | -0.07 | -0.95 | 6.745 | 6.745 | 6.745 | 450 |
| 1715891220 | 6.81 | 0.03 | 0.44 | 6.81 | 6.81 | 6.81 | 500 |
| 1715804820 | 6.78 | -0.02 | -0.22 | 6.84 | 6.89 | 6.755 | 3344 |
| 1715718420 | 6.795 | 0.24 | 3.58 | 6.71 | 6.8 | 6.71 | 2200 |
| 1715631960 | 6.5599999 | 0.35 | 5.64 | 6.55 | 6.5599999 | 6.55 | 1113 |
| 1715372820 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1715286420 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1715200020 | 6.21 | 0.01 | 0.16 | 6.21 | 6.21 | 6.21 | 500 |
| 1715113620 | 6.2 | 0.53 | 9.35 | 6.325 | 6.325 | 6.2 | 623 |
| 1715027160 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1714767960 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1714681560 | 5.67 | 0.27 | 5.00 | 5.67 | 5.67 | 5.67 | 177 |
| 1714508820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714422420 | 5.4 | -0.29 | -5.10 | 5.4 | 5.4 | 5.4 | 600 |
| 1714163220 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1714076820 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1713990420 | 5.69 | 0.43 | 8.07 | 5.67 | 5.69 | 5.67 | 106 |
| 1713904020 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1713817620 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1713558420 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1713472020 | 5.2649999 | -0.02 | -0.38 | 5.2649999 | 5.2649999 | 5.2649999 | 367 |
| 1713385620 | 5.285 | 0 | 0.00 | 5.285 | 5.285 | 5.285 | 0 |
| 1713299220 | 5.285 | -0.02 | -0.28 | 5.285 | 5.285 | 5.285 | 15 |
| 1713212820 | 5.3 | -0.2 | -3.64 | 5.3 | 5.3 | 5.3 | 200 |
| 1712953620 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 20 |
| 1712867220 | 5.55 | -0.09 | -1.60 | 5.55 | 5.55 | 5.55 | 1790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
