NANO

Nanobiotix Historical Data

NANO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 5.30 0.25 4.95% 5.05 5.45 5.05 58,724
May 16 2022 5.05 0.00 0.0% 5.07 5.09 4.99 18,243
May 13 2022 5.05 0.13 2.64% 5.00 5.10 4.95 33,570
May 12 2022 4.92 -0.08 -1.6% 4.985 4.995 4.87 40,907
May 11 2022 5.00 -0.07 -1.38% 5.12 5.19 4.965 63,036
May 10 2022 5.07 -0.08 -1.55% 5.26 5.26 4.98 33,875
May 09 2022 5.15 -0.25 -4.63% 5.49 5.49 5.15 30,779
May 06 2022 5.40 -0.10 -1.82% 5.52 5.52 5.36 32,975
May 05 2022 5.50 -0.09 -1.61% 5.65 5.70 5.46 42,289
May 04 2022 5.59 -0.18 -3.12% 5.77 5.77 5.55 29,625
May 03 2022 5.77 0.23 4.15% 5.62 5.90 5.60 46,645
May 02 2022 5.54 -0.12 -2.12% 5.68 5.68 5.51 29,206
Apr 29 2022 5.66 0.01 0.18% 5.65 5.81 5.58 24,423
Apr 28 2022 5.65 -0.05 -0.88% 5.70 5.71 5.62 9,281
Apr 27 2022 5.70 -0.18 -3.06% 5.80 5.80 5.64 30,634
Apr 26 2022 5.88 -0.07 -1.18% 5.95 5.95 5.80 9,489
Apr 25 2022 5.95 0.00 0.0% 5.95 5.95 5.79 24,246
Apr 22 2022 5.95 -0.14 -2.3% 6.09 6.09 5.82 39,008
Apr 21 2022 6.09 0.04 0.66% 5.98 6.26 5.98 22,096
Apr 20 2022 6.05 0.07 1.17% 5.98 6.08 5.94 16,800
Apr 19 2022 5.98 -0.05 -0.83% 6.03 6.07 5.93 38,989
Apr 18 2022 6.03 0.00 0.0% 6.03 6.03 6.03 0.00
Apr 15 2022 6.03 0.00 0.0% 6.03 6.03 6.03 0.00
Apr 14 2022 6.03 -0.03 -0.5% 6.06 6.15 6.02 23,263
Apr 13 2022 6.06 -0.17 -2.73% 6.22 6.23 6.02 34,554
Apr 12 2022 6.23 0.02 0.32% 6.35 6.67 6.23 109,247
Apr 11 2022 6.21 -0.07 -1.11% 6.19 6.37 6.16 29,623
Apr 08 2022 6.28 0.08 1.29% 6.28 6.42 6.20 42,847
Apr 07 2022 6.20 -0.16 -2.52% 6.30 6.44 6.20 21,235
Apr 06 2022 6.36 -0.30 -4.5% 6.68 6.72 6.24 54,796
Apr 05 2022 6.66 -0.02 -0.3% 6.68 7.25 6.63 118,939
Apr 04 2022 6.68 0.16 2.45% 6.59 6.78 6.52 24,272
Apr 01 2022 6.52 -0.12 -1.81% 6.65 6.71 6.52 27,077
Mar 31 2022 6.64 -0.18 -2.64% 6.85 6.945 6.64 46,167
Mar 30 2022 6.82 -0.02 -0.29% 6.80 6.82 6.445 53,922
Mar 29 2022 6.84 0.38 5.88% 6.46 6.84 6.43 29,894
Mar 28 2022 6.46 0.07 1.1% 6.38 6.51 6.38 15,043
Mar 25 2022 6.39 -0.02 -0.31% 6.405 6.53 6.31 29,861
Mar 24 2022 6.41 -0.34 -5.04% 6.81 6.81 6.40 46,445
Mar 23 2022 6.75 0.04 0.6% 6.75 6.915 6.61 23,201
Mar 22 2022 6.71 0.11 1.67% 6.635 6.75 6.52 32,302
Mar 21 2022 6.60 -0.03 -0.38% 6.78 6.82 6.53 54,127
Mar 18 2022 6.625 -0.10 -1.41% 6.76 6.795 6.455 53,357
Mar 17 2022 6.72 0.52 8.3% 6.275 6.725 6.275 94,518
Mar 16 2022 6.205 0.00 0.08% 6.30 6.425 6.205 42,144
Mar 15 2022 6.20 -0.29 -4.39% 6.44 6.44 6.12 55,820
Mar 14 2022 6.485 0.14 2.13% 6.395 6.545 6.315 55,708
Mar 11 2022 6.35 0.30 4.96% 6.06 6.54 6.05 63,143
Mar 10 2022 6.05 -0.33 -5.17% 6.41 6.44 6.02 63,108
Mar 09 2022 6.38 0.74 13.12% 5.70 6.38 5.70 117,697
Mar 08 2022 5.64 0.12 2.17% 5.40 5.795 5.35 55,498
Mar 07 2022 5.52 -0.46 -7.69% 5.85 5.85 5.415 146,788
Mar 04 2022 5.98 -0.52 -8.0% 6.40 6.43 5.98 78,175
Mar 03 2022 6.50 -0.12 -1.74% 6.615 6.70 6.36 27,448
Mar 02 2022 6.615 -0.02 -0.3% 6.60 6.635 6.42 39,003
Mar 01 2022 6.635 -0.41 -5.82% 7.045 7.045 6.535 57,790
Feb 28 2022 7.045 0.14 1.95% 6.74 7.06 6.74 36,384
Feb 25 2022 6.91 0.23 3.44% 6.62 6.94 6.62 48,736
Feb 24 2022 6.68 -0.04 -0.6% 6.49 6.74 6.18 112,706
Feb 23 2022 6.72 -0.14 -2.04% 6.86 6.90 6.70 43,697
Feb 22 2022 6.86 -0.03 -0.36% 6.71 6.965 6.61 73,591
Feb 21 2022 6.885 -0.52 -6.96% 7.40 7.47 6.86 60,302
Feb 18 2022 7.40 -0.28 -3.58% 7.68 7.68 7.355 34,593
Feb 17 2022 7.675 -0.07 -0.84% 7.80 7.80 7.66 29,525
Your Recent History
EU
NANO
Nanobiotix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220518 04:23:37