Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanobiotix S.A. ADR (NQ: NBTX )

6.320 -0.100 (-1.56%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.180 5.180 5.070 5.070 1,170 -0.18(-3.43%)
Jun 29, 2023 5.240 5.265 4.930 5.250 32,667 -0.03(-0.47%)
Jun 28, 2023 5.240 5.350 5.170 5.275 9,706 -0.03(-0.66%)
Jun 27, 2023 5.260 5.350 5.170 5.310 28,476 -0.07(-1.21%)
Jun 26, 2023 5.310 5.460 5.250 5.375 10,591 -0.11(-2.01%)
Jun 23, 2023 5.360 5.500 5.293 5.485 12,928 +0.13(+2.35%)
Jun 22, 2023 5.220 5.490 5.213 5.359 29,451 -0.09(-1.67%)
Jun 21, 2023 5.100 5.497 5.070 5.450 66,464 +0.27(+5.11%)
Jun 20, 2023 5.060 5.412 4.990 5.185 31,314 -0.04(-0.67%)
Jun 16, 2023 5.250 5.450 5.065 5.220 66,369 +0.09(+1.75%)
Jun 15, 2023 5.150 5.450 4.930 5.130 106,002 -0.06(-1.19%)
Jun 14, 2023 5.070 5.192 5.040 5.192 5,617 +0.20(+4.04%)
Jun 13, 2023 5.170 5.170 4.890 4.990 30,230 -0.16(-3.16%)
Jun 12, 2023 5.113 5.360 5.090 5.153 19,502 +0.13(+2.65%)
Jun 09, 2023 5.120 5.140 4.984 5.020 5,461 -0.08(-1.57%)
Jun 08, 2023 5.080 5.155 5.020 5.100 22,241 +0.16(+3.24%)
Jun 07, 2023 5.340 5.410 4.940 4.940 53,011 -0.24(-4.73%)
Jun 06, 2023 5.210 5.240 5.080 5.185 3,660 -0.08(-1.43%)
Jun 05, 2023 5.120 5.370 4.950 5.260 28,441 +0.23(+4.57%)
Jun 02, 2023 5.150 5.150 5.000 5.030 18,095 -0.21(-4.01%)
Jun 01, 2023 5.230 5.430 5.110 5.240 169,366 +0.66(+14.41%)
May 31, 2023 4.650 4.690 4.550 4.580 21,520 -0.08(-1.72%)
May 30, 2023 4.880 4.880 4.660 4.660 9,923 -0.16(-3.33%)
May 26, 2023 4.840 4.903 4.600 4.821 17,432 -0.01(-0.19%)
May 25, 2023 4.920 5.000 4.820 4.830 14,749 -0.16(-3.21%)
May 24, 2023 5.000 5.150 4.880 4.990 42,368 +0.09(+1.84%)
May 23, 2023 5.030 5.065 4.900 4.900 23,699 -0.02(-0.41%)
May 22, 2023 5.330 5.359 4.910 4.920 191,714 +0.27(+5.81%)
May 19, 2023 4.910 4.930 4.630 4.650 54,425 -0.30(-6.06%)
May 18, 2023 4.800 5.000 4.800 4.950 48,706 -0.05(-1.00%)
May 17, 2023 5.400 5.400 4.720 5.000 170,960 -0.39(-7.24%)
May 16, 2023 5.160 5.450 5.070 5.390 438,771 +0.70(+14.93%)
May 15, 2023 4.740 4.780 4.555 4.690 52,859 -0.15(-3.10%)
May 12, 2023 5.000 5.050 4.700 4.840 107,789 -0.41(-7.81%)
May 11, 2023 5.330 5.400 5.190 5.250 143,690 -0.25(-4.55%)
May 10, 2023 5.570 5.630 5.255 5.500 128,249 -0.10(-1.79%)
May 09, 2023 5.280 5.700 5.200 5.600 467,016 +0.24(+4.48%)
May 08, 2023 6.910 7.100 5.160 5.360 2,039,700 -1.32(-19.76%)
May 05, 2023 4.480 7.760 4.270 6.680 39,763,112 +4.65(+229.05%)
May 04, 2023 2.240 2.240 1.870 2.030 5,988 +0.05(+2.53%)
May 03, 2023 2.080 2.150 1.920 1.980 3,115 -0.17(-7.89%)
May 02, 2023 2.040 2.150 2.040 2.150 2,577 +0.17(+8.57%)
May 01, 2023 2.034 2.034 1.750 1.980 9,237 -0.16(-7.48%)
Apr 28, 2023 2.190 2.190 2.030 2.140 5,504 -0.08(-3.60%)
Apr 27, 2023 2.200 2.224 2.050 2.220 20,042 -0.33(-12.78%)
Apr 26, 2023 2.545 2.545 2.545 2.545 2,833 -0.02(-0.96%)
Apr 25, 2023 2.970 2.970 2.570 2.570 32,376 -1.71(-39.95%)
Apr 24, 2023 4.370 4.370 3.950 4.280 3,370 +0.54(+14.43%)
Apr 19, 2023 3.740 104 -0.21(-5.31%)
Apr 11, 2023 3.950 50 +0.10(+2.55%)
Apr 10, 2023 3.852 3.852 3.852 3.852 203 +0.20(+5.56%)
Apr 06, 2023 3.610 3.650 3.590 3.649 1,852 +0.06(+1.64%)
Apr 05, 2023 3.948 3.948 3.590 3.590 1,373 -0.21(-5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.