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 )

7.040 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 7.130 7.160 7.040 7.040 1,109 +0.04(+0.57%)
May 30, 2024 6.895 7.000 6.895 7.000 703 +0.32(+4.79%)
May 29, 2024 6.560 6.710 6.560 6.680 1,134 +0.08(+1.21%)
May 28, 2024 6.430 6.600 6.380 6.600 11,343 +0.00(+0.00%)
May 24, 2024 6.890 7.140 6.350 6.600 3,754 -0.01(-0.15%)
May 23, 2024 6.440 6.703 6.430 6.610 4,361 +0.39(+6.27%)
May 22, 2024 6.230 6.400 5.880 6.220 6,340 -0.89(-12.52%)
May 21, 2024 7.010 7.110 6.900 7.110 2,908 -0.12(-1.66%)
May 20, 2024 7.230 7.230 7.230 7.230 421 +0.00(+0.00%)
May 17, 2024 7.220 7.410 7.190 7.230 1,741 -0.03(-0.41%)
May 16, 2024 7.490 7.510 7.260 7.260 2,557 -0.05(-0.68%)
May 15, 2024 7.300 7.490 7.190 7.310 1,619 +0.02(+0.27%)
May 14, 2024 7.350 7.390 7.100 7.290 6,168 +0.44(+6.42%)
May 13, 2024 6.970 7.110 6.700 6.850 9,620 +0.25(+3.79%)
May 10, 2024 6.780 6.790 6.600 6.600 3,252 -0.07(-1.05%)
May 09, 2024 6.780 6.780 6.670 6.670 1,894 -0.23(-3.33%)
May 08, 2024 6.570 6.900 6.400 6.900 24,199 +0.49(+7.64%)
May 07, 2024 6.590 6.670 6.410 6.410 5,170 +0.09(+1.42%)
May 06, 2024 6.250 6.510 6.250 6.320 5,233 +0.22(+3.61%)
May 03, 2024 6.140 6.300 6.100 6.100 2,224 +0.05(+0.83%)
May 02, 2024 6.010 6.070 6.010 6.050 3,146 +0.05(+0.83%)
May 01, 2024 5.850 6.190 5.850 6.000 44,183 +0.16(+2.74%)
Apr 30, 2024 5.830 5.840 5.710 5.840 1,116 +0.03(+0.52%)
Apr 29, 2024 5.710 6.300 5.701 5.810 23,226 +0.07(+1.22%)
Apr 26, 2024 5.740 5.740 5.740 5.740 411 -0.17(-2.88%)
Apr 25, 2024 5.910 5.910 5.910 5.910 439 +0.01(+0.17%)
Apr 24, 2024 5.920 5.990 5.900 5.900 1,386 +0.19(+3.33%)
Apr 23, 2024 5.830 6.267 5.700 5.710 26,979 -0.02(-0.35%)
Apr 22, 2024 5.680 5.860 5.655 5.730 36,809 +0.32(+5.91%)
Apr 19, 2024 5.550 5.550 5.200 5.410 1,565 -0.09(-1.64%)
Apr 18, 2024 5.540 5.540 5.310 5.500 28,362 +0.12(+2.23%)
Apr 17, 2024 5.530 5.620 5.130 5.380 78,634 -0.14(-2.54%)
Apr 16, 2024 5.600 5.780 5.500 5.520 155,669 -0.07(-1.25%)
Apr 15, 2024 5.680 5.990 5.450 5.590 32,491 -0.50(-8.21%)
Apr 12, 2024 5.840 6.090 5.760 6.090 285,921 -0.09(-1.46%)
Apr 11, 2024 6.110 6.180 5.910 6.180 11,563 -0.22(-3.44%)
Apr 10, 2024 6.160 6.400 5.890 6.400 39,534 +0.39(+6.49%)
Apr 09, 2024 6.150 6.210 6.010 6.010 163,088 -0.30(-4.75%)
Apr 08, 2024 6.390 6.390 6.110 6.310 48,576 -0.28(-4.25%)
Apr 05, 2024 6.200 6.600 6.200 6.590 176,242 +0.46(+7.50%)
Apr 04, 2024 6.240 6.350 6.130 6.130 21,318 +0.00(+0.00%)
Apr 03, 2024 6.290 6.365 6.010 6.130 190,565 +0.03(+0.49%)
Apr 02, 2024 6.100 6.100 6.100 6.100 16,749 -0.10(-1.61%)
Apr 01, 2024 6.390 6.400 6.070 6.200 21,385 -0.30(-4.61%)
Mar 28, 2024 6.210 6.500 6.110 6.500 4,501 +0.15(+2.36%)
Mar 27, 2024 6.150 6.550 6.150 6.350 50,321 +0.20(+3.25%)
Mar 26, 2024 6.250 6.270 6.150 6.150 51,670 +0.03(+0.49%)
Mar 25, 2024 6.220 6.680 6.049 6.120 9,032 -0.10(-1.61%)
Mar 22, 2024 6.310 6.310 6.220 6.220 1,743 -0.28(-4.31%)
Mar 21, 2024 6.350 6.500 6.350 6.500 3,250 +0.30(+4.84%)
Mar 20, 2024 6.250 6.386 6.200 6.200 21,597 -0.01(-0.16%)
Mar 19, 2024 6.210 6.510 6.207 6.210 2,877 -0.07(-1.11%)
Mar 18, 2024 6.340 6.510 6.210 6.280 24,289 -0.67(-9.64%)
Mar 15, 2024 6.110 7.000 6.050 6.950 57,985 +0.69(+11.02%)
Mar 14, 2024 6.315 6.315 6.260 6.260 1,484 -0.09(-1.42%)
Mar 13, 2024 6.200 6.350 6.200 6.350 7,915 -0.35(-5.22%)
Mar 12, 2024 6.420 6.780 6.205 6.700 5,105 -0.05(-0.74%)
Mar 11, 2024 6.350 6.950 6.350 6.750 3,476 -0.29(-4.12%)
Mar 08, 2024 6.710 7.190 6.660 7.040 17,330 +0.34(+5.07%)
Mar 07, 2024 6.540 6.700 6.540 6.700 3,882 +0.25(+3.88%)
Mar 06, 2024 6.260 6.450 6.260 6.450 6,047 -0.15(-2.27%)
Mar 05, 2024 6.540 6.600 6.335 6.600 7,168 +0.06(+0.92%)
Mar 04, 2024 6.460 6.540 6.450 6.540 3,483 +0.09(+1.40%)
Mar 01, 2024 6.275 6.450 6.275 6.450 981 +0.20(+3.20%)
Feb 29, 2024 6.590 6.590 6.050 6.250 9,641 -0.41(-6.16%)
Feb 28, 2024 6.660 6.660 6.660 6.660 1,745 +0.12(+1.80%)
Feb 27, 2024 6.630 6.630 6.540 6.543 2,236 +0.04(+0.65%)
Feb 26, 2024 6.640 6.640 6.302 6.500 3,222 -0.50(-7.14%)
Feb 22, 2024 7.000 540 +0.70(+11.11%)
Feb 21, 2024 6.550 6.675 6.300 6.300 2,421 -0.05(-0.79%)
Feb 20, 2024 6.890 6.890 6.230 6.350 12,742 -1.02(-13.88%)
Feb 16, 2024 7.314 7.393 7.314 7.373 4,225 -0.01(-0.09%)
Feb 15, 2024 7.440 7.470 7.361 7.380 3,625 +0.16(+2.22%)
Feb 14, 2024 7.400 7.400 7.070 7.220 6,767 +0.06(+0.84%)
Feb 13, 2024 7.350 7.400 7.160 7.160 3,447 -0.47(-6.16%)
Feb 12, 2024 7.360 7.630 7.270 7.630 4,639 +0.24(+3.25%)
Feb 09, 2024 7.490 7.500 7.390 7.390 2,436 -0.12(-1.60%)
Feb 08, 2024 7.300 7.646 7.300 7.510 3,868 +0.34(+4.74%)
Feb 07, 2024 7.390 7.390 7.170 7.170 5,351 -0.37(-4.91%)
Feb 06, 2024 7.530 7.540 7.450 7.540 2,836 +0.11(+1.48%)
Feb 05, 2024 7.500 7.583 7.140 7.430 8,539 +0.08(+1.09%)
Feb 02, 2024 7.500 7.584 7.130 7.350 23,972 -0.17(-2.26%)
Feb 01, 2024 7.970 7.970 7.150 7.520 35,215 -0.08(-1.05%)
Jan 31, 2024 8.076 8.076 7.350 7.600 13,288 -0.24(-3.06%)
Jan 30, 2024 8.430 8.430 7.800 7.840 10,298 +0.19(+2.48%)
Jan 29, 2024 7.620 7.650 7.620 7.650 1,373 +0.16(+2.14%)
Jan 26, 2024 7.660 7.801 7.440 7.490 10,176 +0.09(+1.22%)
Jan 25, 2024 7.380 7.490 7.160 7.400 10,676 -0.49(-6.16%)
Jan 24, 2024 7.810 7.886 7.800 7.886 2,527 +0.32(+4.17%)
Jan 23, 2024 7.560 7.800 7.410 7.570 8,876 +0.07(+0.93%)
Jan 22, 2024 7.290 8.080 6.550 7.500 40,576 +0.04(+0.54%)
Jan 19, 2024 7.660 7.850 7.290 7.460 32,699 -0.33(-4.24%)
Jan 18, 2024 7.810 8.962 7.450 7.790 23,683 +0.05(+0.65%)
Jan 17, 2024 7.800 7.800 7.710 7.740 1,416 -0.10(-1.28%)
Jan 16, 2024 7.640 7.840 7.582 7.840 3,995 -0.01(-0.13%)
Jan 12, 2024 7.600 7.850 7.600 7.850 3,507 +0.17(+2.21%)
Jan 11, 2024 7.600 7.767 7.485 7.680 9,204 +0.10(+1.32%)
Jan 10, 2024 7.660 7.960 7.270 7.580 12,679 -0.07(-0.92%)
Jan 09, 2024 7.770 7.770 7.614 7.650 14,474 -0.48(-5.90%)
Jan 08, 2024 7.780 8.130 7.780 8.130 7,021 +0.48(+6.27%)
Jan 05, 2024 7.750 7.755 7.650 7.650 2,581 +0.11(+1.46%)
Jan 04, 2024 7.930 7.930 7.478 7.540 7,496 +0.05(+0.67%)
Jan 03, 2024 7.050 7.500 7.050 7.490 26,573 +0.15(+1.97%)
Jan 02, 2024 7.160 7.370 7.160 7.345 5,878 +0.06(+0.89%)
Dec 29, 2023 7.370 7.370 7.260 7.280 4,997 -0.27(-3.58%)
Dec 28, 2023 7.450 7.765 7.340 7.550 37,814 +0.58(+8.32%)
Dec 27, 2023 6.750 7.000 6.750 6.970 17,126 +0.30(+4.50%)
Dec 26, 2023 6.680 6.850 6.500 6.670 6,966 +0.08(+1.21%)
Dec 22, 2023 6.600 6.880 6.535 6.590 27,531 -1.09(-14.19%)
Dec 21, 2023 6.370 7.990 6.200 7.680 39,143 +1.04(+15.66%)
Dec 20, 2023 6.260 6.740 6.170 6.640 35,400 +0.41(+6.58%)
Dec 19, 2023 6.150 6.305 6.150 6.230 30,640 -0.01(-0.16%)
Dec 18, 2023 5.880 6.340 5.880 6.240 19,540 +0.00(+0.00%)
Dec 15, 2023 6.020 6.400 5.580 6.240 216,118 +0.13(+2.21%)
Dec 14, 2023 5.720 6.130 5.720 6.105 27,128 +0.28(+4.72%)
Dec 13, 2023 5.490 5.880 5.460 5.830 17,964 +0.20(+3.55%)
Dec 12, 2023 5.390 5.670 5.390 5.630 16,921 +0.16(+2.93%)
Dec 11, 2023 5.510 5.580 5.420 5.470 24,553 -0.27(-4.62%)
Dec 08, 2023 5.520 5.750 5.520 5.735 35,968 -0.22(-3.78%)
Dec 07, 2023 5.740 5.960 5.601 5.960 10,669 +0.08(+1.45%)
Dec 06, 2023 5.750 5.900 5.670 5.875 12,545 -0.03(-0.42%)
Dec 05, 2023 5.690 6.100 5.500 5.900 10,768 -0.05(-0.92%)
Dec 04, 2023 5.920 6.360 5.650 5.955 11,162 +0.15(+2.50%)
Dec 01, 2023 5.510 5.810 5.490 5.810 2,079 +0.20(+3.66%)
Nov 30, 2023 5.580 5.605 5.580 5.605 1,006 -0.26(-4.51%)
Nov 29, 2023 5.500 5.890 5.500 5.870 21,726 +0.44(+8.01%)
Nov 28, 2023 5.400 5.500 5.290 5.435 5,674 -0.11(-1.94%)
Nov 27, 2023 5.304 5.543 5.304 5.543 1,181 -0.15(-2.59%)
Nov 24, 2023 5.870 5.870 5.470 5.690 9,645 +0.08(+1.43%)
Nov 22, 2023 5.700 5.750 5.335 5.610 18,306 -0.39(-6.50%)
Nov 21, 2023 6.000 6.000 6.000 6.000 1,277 -0.12(-1.96%)
Nov 20, 2023 6.100 6.128 6.010 6.120 2,873 +0.00(+0.08%)
Nov 17, 2023 6.033 6.115 6.006 6.115 3,067 +0.12(+1.92%)
Nov 16, 2023 6.190 6.200 6.000 6.000 10,052 +0.16(+2.65%)
Nov 15, 2023 5.900 5.900 5.845 5.845 4,577 +0.12(+2.18%)
Nov 14, 2023 6.090 6.090 5.720 5.720 893 -0.06(-1.03%)
Nov 13, 2023 5.700 5.920 5.600 5.780 3,242 -0.07(-1.20%)
Nov 10, 2023 5.650 5.850 5.580 5.850 759 +0.21(+3.72%)
Nov 09, 2023 5.940 5.940 5.600 5.640 2,245 -0.05(-0.88%)
Nov 08, 2023 5.790 5.990 5.690 5.690 7,869 +0.02(+0.35%)
Nov 07, 2023 5.890 5.970 5.670 5.670 4,635 -0.17(-2.91%)
Nov 06, 2023 5.970 5.975 5.745 5.840 2,650 -0.11(-1.77%)
Nov 03, 2023 5.900 6.200 5.840 5.945 36,246 +0.61(+11.33%)
Nov 02, 2023 5.510 5.700 5.000 5.340 107,959 -0.87(-14.01%)
Nov 01, 2023 6.260 6.260 5.830 6.210 3,182 -0.54(-8.00%)
Oct 31, 2023 6.370 6.800 6.140 6.750 8,062 +0.41(+6.47%)
Oct 30, 2023 6.240 6.340 6.145 6.340 4,494 -0.26(-4.00%)
Oct 27, 2023 6.229 6.700 6.150 6.604 1,704 +0.49(+8.09%)
Oct 26, 2023 6.160 6.731 6.100 6.110 3,038 -0.14(-2.24%)
Oct 25, 2023 6.070 6.370 6.070 6.250 4,531 -0.22(-3.40%)
Oct 24, 2023 6.300 6.522 6.290 6.470 3,112 +0.18(+2.86%)
Oct 23, 2023 6.300 6.300 6.290 6.290 6,695 -0.01(-0.16%)
Oct 20, 2023 6.121 6.300 6.121 6.300 4,279 +0.10(+1.61%)
Oct 19, 2023 6.240 6.556 6.100 6.200 1,782 -0.30(-4.62%)
Oct 18, 2023 6.360 6.500 6.360 6.500 2,436 +0.00(+0.00%)
Oct 17, 2023 6.230 6.670 6.230 6.500 3,201 +0.16(+2.52%)
Oct 16, 2023 6.500 6.690 6.310 6.340 21,507 -0.36(-5.37%)
Oct 13, 2023 6.560 6.750 6.460 6.700 19,522 -0.09(-1.33%)
Oct 12, 2023 6.620 6.790 6.610 6.790 2,151 -0.15(-2.16%)
Oct 11, 2023 6.980 7.124 6.940 6.940 3,580 +0.24(+3.58%)
Oct 10, 2023 6.530 7.098 6.500 6.700 18,770 +0.42(+6.69%)
Oct 09, 2023 6.300 6.500 6.220 6.280 12,887 -0.44(-6.55%)
Oct 06, 2023 6.660 6.730 6.350 6.720 41,334 -0.98(-12.73%)
Oct 05, 2023 7.860 8.000 7.077 7.700 31,048 -1.29(-14.35%)
Oct 04, 2023 8.830 9.176 8.770 8.990 15,752 +0.34(+3.93%)
Oct 03, 2023 8.770 8.770 8.600 8.650 11,240 -0.54(-5.90%)
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.