TipRanks
Go Ultimate55% OFF

Nanobiotix (5NR) Historical Prices

DE:5NR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.3230.3229.1829.2629.26-2.14%1,60713.71
Oct 29, 202629.8029.9029.0229.9029.90-3.05%3423.06
Oct 28, 202630.8430.8430.8430.8430.84+36.70%1,52117.36
Oct 27, 202622.5630.0822.5622.5622.56-18.20%1,10715.80
Oct 26, 202625.4027.5825.4027.5827.58+7.48%00.00
Oct 23, 202625.8225.8225.5225.6625.66+13.74%00.00
Oct 22, 202622.5622.5622.5622.5622.56-0.97%00.00
Oct 21, 202620.5622.7820.5622.7822.78+22.87%00.00
Oct 20, 202618.7018.7018.5418.5418.54-0.64%00.00
Oct 19, 202618.6619.6317.6918.6618.66-4.11%00.00
Oct 16, 202619.2420.1219.2419.4619.46+0.88%500.69
Oct 15, 202618.8019.3218.8019.2919.29+0.89%1001.41
Oct 14, 202619.0419.5219.0419.1219.12-4.40%00.00
Oct 13, 202620.4620.6420.0020.0020.00-4.31%250.35
Oct 12, 202620.9221.2420.9020.9020.90+0.10%00.00
Oct 09, 202620.1020.8820.1020.8820.88+4.87%00.00
Oct 08, 202621.5021.5019.9119.9119.91-12.75%30.04
Oct 07, 202620.5822.8220.5822.8222.82+0.71%1001.45
Oct 06, 202621.6422.6621.6422.6622.66-1.05%00.00
Oct 05, 202622.2424.1022.2422.9022.90-4.90%2,50085.83
Oct 02, 202624.3624.7624.0824.0824.08-7.31%00.00
Oct 01, 202626.7826.7825.9825.9825.98-4.42%00.00
Sep 30, 202626.8427.4026.8427.1827.18-2.44%00.00
Sep 29, 202627.1627.9027.1627.8627.86+0.07%00.00
Sep 28, 202627.7427.8427.7427.8427.84-0.50%00.00
Sep 25, 202628.1428.1427.9827.9827.98-1.13%00.00
Sep 24, 202629.2029.2028.3028.3028.30-8.35%00.00
Sep 23, 202629.4630.8829.4630.8830.88+4.68%00.00
Sep 22, 202629.6229.6229.4029.5029.50+1.79%00.00
Sep 21, 202628.8228.9828.8228.9828.98-2.36%00.00
Sep 18, 202629.5230.4429.5229.6829.68-1.26%00.00
Sep 17, 202629.2830.0629.2830.0630.06+2.31%00.00
Sep 16, 202629.4629.5429.2429.3829.38-4.11%1003.55
Sep 15, 202629.8030.9829.8030.6430.64+0.39%250.90
Sep 14, 202630.4430.5229.5230.5230.52-1.68%53327.59
Sep 11, 202630.9631.0430.9631.0431.04+0.78%00.00
Sep 10, 202630.2830.8830.2830.8030.80+2.53%00.00
Sep 09, 202631.3431.5230.0430.0430.04-6.30%00.00
Sep 08, 202632.7632.7632.0632.0632.06-1.54%00.00
Sep 07, 202632.4632.6432.4632.5632.56-1.21%00.00
Sep 04, 202633.5833.5832.9632.9632.96-6.36%00.00
Sep 03, 202635.2435.2435.2035.2035.20+0.06%251.32
Sep 02, 202632.3835.1832.3835.1835.18+6.41%00.00
Sep 01, 202633.8633.8633.0633.0633.06-5.65%00.00
Aug 31, 202634.1035.4034.1035.0435.04-2.12%50045.52
Aug 28, 202636.8636.9635.8035.8035.80+0.73%00.00
Aug 27, 202632.9835.7832.9835.5435.54+3.62%00.00
Aug 26, 202633.4234.6033.4234.3034.30+2.08%00.00
Aug 25, 202633.7833.7833.6033.6033.60-1.23%00.00
Aug 24, 202635.7035.7034.0234.0234.02-4.81%00.00