Nanobiotix

NBTX
🏛️ usa →
16.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.37 7.37 7.26 7.28 0.0M
2023-12-28 7.45 7.77 7.34 7.55 0.0M
2023-12-27 6.75 7.00 6.75 6.97 0.0M
2023-12-26 6.68 6.85 6.50 6.67 0.0M
2023-12-22 6.60 6.88 6.54 6.59 0.0M
2023-12-21 6.37 7.99 6.20 7.68 0.0M
2023-12-20 6.26 6.74 6.17 6.64 0.0M
2023-12-19 6.15 6.31 6.15 6.23 0.0M
2023-12-18 5.88 6.34 5.88 6.24 0.0M
2023-12-15 6.02 6.40 5.58 6.24 0.2M
2023-12-14 5.72 6.13 5.72 6.11 0.0M
2023-12-13 5.49 5.88 5.46 5.83 0.0M
2023-12-12 5.39 5.67 5.39 5.63 0.0M
2023-12-11 5.51 5.58 5.42 5.47 0.1M
2023-12-08 5.52 5.75 5.52 5.74 0.0M
2023-12-07 5.74 5.96 5.60 5.96 0.0M
2023-12-06 5.75 5.90 5.67 5.88 0.0M
2023-12-05 5.69 6.10 5.50 5.90 0.0M
2023-12-04 5.92 6.36 5.65 5.96 0.0M
2023-12-01 5.51 5.81 5.49 5.81 0.0M
2023-11-30 5.58 5.61 5.58 5.61 0.0M
2023-11-29 5.50 5.89 5.50 5.87 0.0M
2023-11-28 5.40 5.50 5.29 5.43 0.0M
2023-11-27 5.30 5.54 5.30 5.54 0.0M
2023-11-24 5.87 5.87 5.47 5.69 0.0M
2023-11-22 5.70 5.75 5.34 5.61 0.0M
2023-11-21 6.00 6.00 6.00 6.00 0.0M
2023-11-20 6.10 6.13 6.01 6.12 0.0M
2023-11-17 6.03 6.12 6.01 6.12 0.0M
2023-11-16 6.19 6.20 6.00 6.00 0.0M
2023-11-15 5.90 5.90 5.85 5.85 0.0M
2023-11-14 6.09 6.09 5.72 5.72 0.0M
2023-11-13 5.70 5.92 5.60 5.78 0.0M
2023-11-10 5.65 5.85 5.58 5.85 0.0M
2023-11-09 5.94 5.94 5.60 5.64 0.0M
2023-11-08 5.79 5.99 5.69 5.69 0.0M
2023-11-07 5.89 5.97 5.67 5.67 0.0M
2023-11-06 5.97 5.98 5.75 5.84 0.0M
2023-11-03 5.90 6.20 5.84 5.95 0.0M
2023-11-02 5.51 5.70 5.00 5.34 0.1M
2023-11-01 6.26 6.26 5.83 6.21 0.0M
2023-10-31 6.37 6.80 6.14 6.75 0.0M
2023-10-30 6.24 6.34 6.15 6.34 0.0M
2023-10-27 6.23 6.70 6.15 6.60 0.0M
2023-10-26 6.16 6.73 6.10 6.11 0.0M
2023-10-25 6.07 6.37 6.07 6.25 0.0M
2023-10-24 6.30 6.52 6.29 6.47 0.0M
2023-10-23 6.30 6.30 6.29 6.29 0.0M
2023-10-20 6.12 6.30 6.12 6.30 0.0M
2023-10-19 6.24 6.56 6.10 6.20 0.0M
2023-10-18 6.36 6.50 6.36 6.50 0.0M
2023-10-17 6.23 6.67 6.23 6.50 0.0M
2023-10-16 6.50 6.69 6.31 6.34 0.0M
2023-10-13 6.56 6.75 6.46 6.70 0.0M
2023-10-12 6.62 6.79 6.61 6.79 0.0M
2023-10-11 6.98 7.12 6.94 6.94 0.0M
2023-10-10 6.53 7.10 6.50 6.70 0.0M
2023-10-09 6.30 6.50 6.22 6.28 0.0M
2023-10-06 6.66 6.73 6.35 6.72 0.0M
2023-10-05 7.86 8.00 7.08 7.70 0.0M
2023-10-04 8.83 9.18 8.77 8.99 0.0M
2023-10-03 8.77 8.77 8.60 8.65 0.0M
2023-10-02 9.21 9.34 9.15 9.19 0.0M
2023-09-29 8.69 8.97 8.69 8.75 0.0M
2023-09-28 8.34 8.34 8.04 8.33 0.0M
2023-09-27 8.55 8.61 7.99 8.10 0.0M
2023-09-26 8.61 8.63 8.14 8.23 0.0M
2023-09-25 8.55 8.55 8.35 8.37 0.0M
2023-09-22 8.64 8.64 8.33 8.47 0.0M
2023-09-21 8.36 8.37 8.12 8.12 0.0M
2023-09-20 8.60 8.68 8.08 8.33 0.0M
2023-09-19 8.53 8.53 7.56 8.26 0.0M
2023-09-18 9.13 9.60 8.90 9.27 0.0M
2023-09-15 9.42 9.67 9.36 9.42 0.0M
2023-09-14 9.84 9.98 9.84 9.85 0.0M
2023-09-13 9.53 9.53 9.35 9.35 0.0M
2023-09-12 9.48 9.64 9.45 9.51 0.1M
2023-09-11 9.76 10.15 9.76 9.99 0.0M
2023-09-08 9.47 9.55 9.12 9.42 0.0M
2023-09-07 9.74 9.75 9.55 9.66 0.1M
2023-09-06 9.74 9.90 9.63 9.80 0.0M
2023-09-05 9.43 9.51 9.26 9.46 0.0M
2023-09-01 9.35 9.45 9.05 9.41 0.1M
2023-08-31 9.45 9.64 9.00 9.14 0.3M
2023-08-30 9.55 9.83 9.15 9.15 0.3M
2023-08-29 10.60 10.70 10.00 10.10 0.1M
2023-08-28 10.68 10.68 10.43 10.50 0.0M
2023-08-25 10.62 10.70 9.98 10.65 0.0M
2023-08-24 10.48 10.52 9.68 9.82 0.2M
2023-08-23 10.25 11.00 10.19 10.76 0.2M
2023-08-22 9.61 9.92 9.06 9.56 0.1M
2023-08-21 8.95 9.30 8.65 8.90 0.1M
2023-08-18 8.04 8.45 8.01 8.22 0.0M
2023-08-17 8.65 8.65 7.83 8.00 0.1M
2023-08-16 8.47 8.77 8.47 8.58 0.0M
2023-08-15 8.59 8.65 8.20 8.27 0.0M
2023-08-14 8.94 9.25 8.80 8.81 0.0M
2023-08-11 8.98 9.23 8.92 9.00 0.0M
2023-08-10 8.38 8.71 8.38 8.46 0.0M
2023-08-09 8.16 8.16 7.76 7.81 0.0M
2023-08-08 7.84 8.20 7.84 7.98 0.0M
2023-08-07 8.08 8.10 7.72 7.96 0.1M
2023-08-04 7.40 7.73 7.22 7.31 0.0M
2023-08-03 7.45 7.54 7.12 7.21 0.1M
2023-08-02 7.34 8.09 7.22 7.84 0.1M
2023-08-01 7.74 7.78 7.43 7.43 0.0M
2023-07-31 7.96 7.96 7.68 7.71 0.1M
2023-07-28 8.33 8.37 7.74 7.80 0.1M
2023-07-27 8.80 8.93 8.13 8.23 0.1M
2023-07-26 9.10 9.22 8.55 8.56 0.2M
2023-07-25 8.90 9.53 8.86 9.30 0.2M
2023-07-24 9.53 10.52 9.40 10.06 0.4M
2023-07-21 8.12 10.11 8.11 9.19 0.5M
2023-07-20 7.72 7.90 7.52 7.82 0.4M
2023-07-19 7.33 7.40 7.05 7.07 0.1M
2023-07-18 7.08 7.45 6.92 7.02 0.2M
2023-07-17 6.64 6.68 6.45 6.64 0.1M
2023-07-14 6.38 6.44 6.26 6.37 0.1M
2023-07-13 6.32 6.54 5.74 6.22 0.2M
2023-07-12 6.04 6.10 5.86 6.06 0.3M
2023-07-11 6.51 6.65 5.32 5.96 0.9M
2023-07-10 7.96 8.29 6.15 6.45 8.9M
2023-07-07 5.06 5.20 5.00 5.18 0.0M
2023-07-06 5.00 5.24 5.00 5.10 0.0M
2023-07-05 5.00 5.25 4.97 5.03 0.0M
2023-07-03 5.08 5.20 5.00 5.17 0.0M
2023-06-30 5.18 5.18 5.07 5.07 0.0M
2023-06-29 5.24 5.27 4.93 5.25 0.0M
2023-06-28 5.24 5.35 5.17 5.28 0.0M
2023-06-27 5.26 5.35 5.17 5.31 0.0M
2023-06-26 5.31 5.46 5.25 5.38 0.0M
2023-06-23 5.36 5.50 5.29 5.49 0.0M
2023-06-22 5.22 5.49 5.21 5.36 0.0M
2023-06-21 5.10 5.50 5.07 5.45 0.1M
2023-06-20 5.06 5.41 4.99 5.19 0.0M
2023-06-16 5.25 5.45 5.07 5.22 0.1M
2023-06-15 5.15 5.45 4.93 5.13 0.1M
2023-06-14 5.07 5.19 5.04 5.19 0.0M
2023-06-13 5.17 5.17 4.89 4.99 0.0M
2023-06-12 5.11 5.36 5.09 5.15 0.0M
2023-06-09 5.12 5.14 4.98 5.02 0.0M
2023-06-08 5.08 5.16 5.02 5.10 0.0M
2023-06-07 5.34 5.41 4.94 4.94 0.1M
2023-06-06 5.21 5.24 5.08 5.19 0.0M
2023-06-05 5.12 5.37 4.95 5.26 0.0M
2023-06-02 5.15 5.15 5.00 5.03 0.0M
2023-06-01 5.23 5.43 5.11 5.24 0.2M
2023-05-31 4.65 4.69 4.55 4.58 0.0M
2023-05-30 4.88 4.88 4.66 4.66 0.0M
2023-05-26 4.84 4.90 4.60 4.82 0.0M
2023-05-25 4.92 5.00 4.82 4.83 0.0M
2023-05-24 5.00 5.15 4.88 4.99 0.0M
2023-05-23 5.03 5.07 4.90 4.90 0.0M
2023-05-22 5.33 5.36 4.91 4.92 0.2M
2023-05-19 4.91 4.93 4.63 4.65 0.1M
2023-05-18 4.80 5.00 4.80 4.95 0.0M
2023-05-17 5.40 5.40 4.72 5.00 0.2M
2023-05-16 5.16 5.45 5.07 5.39 0.4M
2023-05-15 4.74 4.78 4.56 4.69 0.1M
2023-05-12 5.00 5.05 4.70 4.84 0.1M
2023-05-11 5.33 5.40 5.19 5.25 0.1M
2023-05-10 5.57 5.63 5.26 5.50 0.1M
2023-05-09 5.28 5.90 5.20 5.60 0.5M
2023-05-08 6.91 7.10 5.16 5.36 2.0M
2023-05-05 4.48 7.76 4.27 6.68 39.8M
2023-05-04 2.24 2.24 1.87 2.03 0.0M
2023-05-03 2.08 2.15 1.92 1.98 0.0M
2023-05-02 2.04 2.15 2.04 2.15 0.0M
2023-05-01 2.03 2.03 1.75 1.98 0.0M
2023-04-28 2.19 2.19 2.03 2.14 0.0M
2023-04-27 2.20 2.22 2.05 2.22 0.0M
2023-04-26 2.55 2.55 2.55 2.55 0.0M
2023-04-25 2.97 2.97 2.57 2.57 0.0M
2023-04-24 4.37 4.37 3.95 4.28 0.0M
2023-04-21 3.74 3.74 3.74 3.74 0.0M
2023-04-20 3.74 3.74 3.74 3.74 0.0M
2023-04-19 3.74 3.74 3.74 3.74 0.0M
2023-04-18 3.95 3.95 3.95 3.95 0.0M
2023-04-17 3.95 3.95 3.95 3.95 0.0M
2023-04-14 3.95 3.95 3.95 3.95 0.0M
2023-04-12 3.95 3.95 3.95 3.95 0.0M
2023-04-11 3.95 3.95 3.95 3.95 0.0M
2023-04-10 3.85 3.85 3.85 3.85 0.0M
2023-04-06 3.61 3.65 3.59 3.65 0.0M
2023-04-05 3.95 3.95 3.59 3.59 0.0M
2023-04-04 3.95 3.95 3.64 3.80 0.0M
2023-04-03 3.53 3.53 3.53 3.53 0.0M
2023-03-31 3.53 3.53 3.53 3.53 0.0M
2023-03-30 3.33 3.63 3.32 3.63 0.0M
2023-03-29 3.43 3.43 3.43 3.43 0.0M
2023-03-28 3.60 3.60 3.60 3.60 0.0M
2023-03-27 3.45 3.45 3.45 3.45 0.0M
2023-03-23 3.45 3.45 3.45 3.45 0.0M
2023-03-22 3.45 3.45 3.45 3.45 0.0M
2023-03-20 3.45 3.45 3.45 3.45 0.0M
2023-03-17 3.45 3.45 3.45 3.45 0.0M
2023-03-16 3.48 3.50 3.48 3.49 0.0M
2023-03-15 3.51 3.51 3.47 3.47 0.0M
2023-03-14 3.79 3.80 3.79 3.80 0.0M
2023-03-09 3.49 3.49 3.49 3.49 0.0M
2023-03-08 3.74 3.74 3.74 3.74 0.0M
2023-03-07 3.74 3.74 3.74 3.74 0.0M
2023-03-06 3.53 3.53 3.53 3.53 0.0M
2023-03-03 3.66 3.66 3.53 3.53 0.0M
2023-03-02 3.55 3.55 3.52 3.52 0.0M
2023-03-01 3.52 3.52 3.52 3.52 0.0M
2023-02-28 3.52 3.52 3.52 3.52 0.0M
2023-02-27 3.51 3.51 3.51 3.51 0.0M
2023-02-24 3.51 3.51 3.51 3.51 0.0M
2023-02-23 3.70 3.74 3.70 3.74 0.0M
2023-02-22 3.75 3.92 3.70 3.71 0.0M
2023-02-21 3.91 3.91 3.74 3.76 0.0M
2023-02-17 3.90 4.24 3.89 3.91 0.0M
2023-02-16 3.99 4.18 3.78 3.78 0.0M
2023-02-15 4.10 4.14 3.69 3.69 0.0M
2023-02-14 3.75 3.98 3.75 3.98 0.0M
2023-02-13 3.55 3.76 3.55 3.76 0.0M
2023-02-10 3.83 3.83 3.83 3.83 0.0M
2023-02-09 3.75 3.83 3.67 3.83 0.0M
2023-02-08 3.75 3.75 3.75 3.75 0.0M
2023-02-07 3.85 3.85 3.85 3.85 0.0M
2023-02-06 4.15 4.15 3.81 3.86 0.0M
2023-02-03 3.78 3.95 3.78 3.81 0.0M
2023-02-02 4.20 4.20 4.20 4.20 0.0M
2023-02-01 4.01 4.20 3.63 4.20 0.0M
2023-01-31 4.01 4.30 4.00 4.27 0.0M
2023-01-30 4.49 4.49 4.49 4.49 0.0M
2023-01-27 4.49 4.49 4.49 4.49 0.0M
2023-01-26 4.45 4.45 4.45 4.45 0.0M
2023-01-25 4.02 4.15 4.02 4.15 0.0M
2023-01-24 4.38 4.38 4.38 4.38 0.0M
2023-01-23 4.37 4.38 4.37 4.38 0.0M
2023-01-20 4.37 4.37 4.37 4.37 0.0M
2023-01-19 4.03 4.37 4.03 4.37 0.0M
2023-01-18 3.96 4.32 3.96 4.32 0.0M
2023-01-17 4.21 4.21 4.21 4.21 0.0M
2023-01-13 3.96 4.33 3.96 4.28 0.0M
2023-01-12 3.81 3.81 3.81 3.81 0.0M
2023-01-11 3.92 3.92 3.81 3.81 0.0M
2023-01-10 3.89 4.07 3.88 4.07 0.0M
2023-01-09 4.27 4.31 4.27 4.31 0.0M
2023-01-06 3.97 4.55 3.97 4.02 0.0M
2023-01-05 3.48 3.48 3.48 3.48 0.0M
2023-01-04 3.81 4.02 3.71 3.71 0.0M
2023-01-03 3.32 3.71 3.32 3.71 0.0M