Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2022 5.230 5.230 5.230 5.230 296 -0.09(-1.69%)
May 27, 2022 5.320 5.320 5.320 5.320 113 +0.31(+6.19%)
May 26, 2022 4.890 5.040 4.890 5.010 596 +0.10(+2.14%)
May 25, 2022 4.840 5.160 4.840 4.905 1,400 -0.46(-8.49%)
May 24, 2022 5.360 5.360 5.360 5.360 671 -0.14(-2.63%)
May 23, 2022 5.190 5.710 5.190 5.505 964 -0.25(-4.43%)
May 20, 2022 5.260 5.760 5.260 5.760 3,304 -0.06(-1.03%)
May 18, 2022 5.820 78 +0.36(+6.59%)
May 17, 2022 5.590 5.590 5.460 5.460 302 +0.07(+1.30%)
May 16, 2022 5.700 5.700 5.290 5.390 1,062 +0.12(+2.35%)
May 13, 2022 5.310 5.310 5.266 5.266 1,500 +0.24(+4.69%)
May 12, 2022 5.030 5.030 5.030 5.030 151 +0.02(+0.40%)
May 11, 2022 5.010 5.010 5.010 5.010 324 +0.36(+7.74%)
May 10, 2022 4.950 5.000 4.650 4.650 922 -0.84(-15.30%)
May 09, 2022 5.480 5.580 5.480 5.490 1,375 -0.31(-5.43%)
May 05, 2022 5.805 96 -0.14(-2.27%)
May 04, 2022 5.880 5.940 5.880 5.940 1,613 -0.47(-7.33%)
May 03, 2022 5.661 6.410 5.661 6.410 3,708 +0.51(+8.64%)
Apr 29, 2022 5.900 68 +0.03(+0.51%)
Apr 28, 2022 5.870 5.870 5.870 5.870 104 -0.42(-6.61%)
Apr 27, 2022 5.810 6.285 5.810 6.285 857 +0.05(+0.73%)
Apr 26, 2022 6.370 6.370 5.908 6.240 624 -0.45(-6.73%)
Apr 25, 2022 6.690 6.690 6.690 6.690 154 +0.39(+6.23%)
Apr 22, 2022 6.305 6.305 6.298 6.298 471 -0.37(-5.58%)
Apr 21, 2022 6.410 6.670 6.150 6.670 3,017 +0.35(+5.54%)
Apr 20, 2022 6.290 6.720 6.290 6.320 4,229 +0.04(+0.64%)
Apr 19, 2022 6.010 6.280 6.010 6.280 225 -0.10(-1.54%)
Apr 18, 2022 6.480 6.480 6.378 6.378 354 -0.12(-1.87%)
Apr 14, 2022 6.000 6.500 6.000 6.500 871 +0.02(+0.31%)
Apr 13, 2022 6.420 6.600 6.300 6.480 966 -0.65(-9.12%)
Apr 11, 2022 7.130 191 +0.12(+1.71%)
Apr 08, 2022 7.010 7.010 7.010 7.010 115 +0.14(+2.04%)
Apr 07, 2022 6.920 6.921 6.870 6.870 593 -0.06(-0.87%)
Apr 06, 2022 7.170 7.170 6.820 6.930 1,707 -0.10(-1.42%)
Apr 05, 2022 7.350 7.490 7.030 7.030 8,905 -0.41(-5.51%)
Mar 30, 2022 7.440 58 +0.28(+3.91%)
Mar 29, 2022 6.980 7.540 6.970 7.160 36,012 +0.20(+2.94%)
Mar 28, 2022 6.956 6.956 6.956 6.956 387 -0.05(-0.69%)
Mar 25, 2022 6.930 7.004 6.930 7.004 676 -0.10(-1.35%)
Mar 24, 2022 6.820 7.100 6.820 7.100 469 -0.48(-6.33%)
Mar 23, 2022 7.580 7.580 7.580 7.580 327 +0.39(+5.42%)
Mar 22, 2022 7.020 7.360 7.020 7.190 1,064 +0.08(+1.13%)
Mar 18, 2022 7.110 36 +0.55(+8.38%)
Mar 15, 2022 6.560 12 -0.33(-4.83%)
Mar 14, 2022 6.770 7.075 6.770 6.893 900 +0.06(+0.94%)
Mar 11, 2022 6.970 6.980 6.829 6.829 1,263 +0.05(+0.72%)
Mar 10, 2022 6.600 6.840 6.600 6.780 3,158 +0.11(+1.65%)
Mar 09, 2022 6.670 6.730 6.670 6.670 1,176 +0.56(+9.17%)
Mar 08, 2022 5.800 6.150 5.800 6.110 2,200 -0.32(-5.05%)
Mar 04, 2022 6.435 95 -0.77(-10.63%)
Mar 01, 2022 7.200 19 -0.34(-4.51%)
Feb 28, 2022 7.550 7.580 7.480 7.540 1,812 -0.00(-0.05%)
Feb 25, 2022 7.680 7.990 7.544 7.544 1,504 -0.26(-3.29%)
Feb 23, 2022 7.801 30 +0.15(+1.97%)
Feb 22, 2022 7.800 8.230 7.650 7.650 1,696 -0.57(-6.93%)
Feb 18, 2022 8.220 0 -0.36(-4.20%)
Feb 16, 2022 8.580 29 -0.40(-4.45%)
Feb 15, 2022 8.500 8.980 8.450 8.980 13,802 +0.58(+6.90%)
Feb 14, 2022 8.600 8.805 8.220 8.400 10,960 -0.18(-2.10%)
Feb 11, 2022 8.700 8.850 7.950 8.580 13,373 -0.12(-1.38%)
Feb 10, 2022 8.910 8.981 8.470 8.700 4,521 -0.12(-1.36%)
Feb 09, 2022 8.740 9.124 8.225 8.820 11,531 +0.37(+4.38%)
Feb 08, 2022 8.310 9.130 8.020 8.450 35,522 +0.10(+1.20%)
Feb 07, 2022 8.450 8.450 8.350 8.350 595 -0.26(-3.02%)
Feb 03, 2022 8.610 53 +0.19(+2.26%)
Feb 02, 2022 8.490 8.720 8.420 8.420 3,872 +0.43(+5.38%)
Feb 01, 2022 7.710 8.264 7.709 7.990 4,671 +0.34(+4.44%)
Jan 31, 2022 7.810 7.830 7.650 7.650 1,416 +0.01(+0.13%)
Jan 28, 2022 7.731 8.250 7.601 7.640 20,075 -0.05(-0.65%)
Jan 27, 2022 7.820 9.050 7.520 7.690 64,140 +0.17(+2.26%)
Jan 26, 2022 8.290 8.290 7.520 7.520 1,050 -0.10(-1.31%)
Jan 25, 2022 8.060 8.470 7.520 7.620 6,349 +0.01(+0.13%)
Jan 24, 2022 8.390 8.390 7.540 7.610 3,112 -1.37(-15.26%)
Jan 19, 2022 8.980 39 -0.03(-0.33%)
Jan 18, 2022 8.925 9.010 8.925 9.010 1,492 -0.13(-1.42%)
Jan 14, 2022 9.140 0 -0.03(-0.33%)
Jan 13, 2022 9.140 9.170 9.140 9.170 600 +0.22(+2.46%)
Jan 12, 2022 9.250 9.370 8.950 8.950 1,059 +0.00(+0.00%)
Jan 11, 2022 9.020 9.030 8.950 8.950 697 -0.08(-0.89%)
Jan 10, 2022 8.530 9.090 8.530 9.030 2,974 +0.10(+1.14%)
Jan 07, 2022 9.470 9.470 8.735 8.928 19,049 -0.92(-9.36%)
Jan 06, 2022 10.01 10.42 9.500 9.850 42,111 +1.85(+23.12%)
Jan 05, 2022 8.152 8.152 8.000 8.000 378 +0.14(+1.78%)
Jan 04, 2022 8.310 8.310 7.860 7.860 9,116 -0.61(-7.20%)
Jan 03, 2022 8.430 8.470 8.430 8.470 1,510 +0.37(+4.57%)
Dec 31, 2021 8.040 8.275 8.020 8.100 2,224 +0.10(+1.25%)
Dec 30, 2021 8.120 8.259 7.980 8.000 10,143 +0.15(+1.91%)
Dec 29, 2021 7.880 7.880 7.721 7.850 3,338 -0.02(-0.19%)
Dec 28, 2021 7.980 8.080 7.822 7.865 3,739 -0.09(-1.19%)
Dec 27, 2021 7.920 7.960 7.750 7.960 5,002 +0.09(+1.14%)
Dec 23, 2021 7.860 7.870 7.860 7.870 1,976 -0.07(-0.88%)
Dec 22, 2021 8.100 8.260 7.855 7.940 16,817 -0.11(-1.37%)
Dec 21, 2021 7.950 8.120 7.950 8.050 1,674 +0.27(+3.47%)
Dec 20, 2021 7.830 7.960 7.670 7.780 5,345 -0.01(-0.13%)
Dec 17, 2021 7.710 7.790 7.710 7.790 1,118 -0.13(-1.64%)
Dec 16, 2021 7.920 7.920 7.920 7.920 259 +0.48(+6.45%)
Dec 15, 2021 7.520 7.520 7.440 7.440 973 -0.31(-4.00%)
Dec 14, 2021 7.780 7.780 7.625 7.750 2,168 -0.06(-0.77%)
Dec 13, 2021 7.810 7.810 7.810 7.810 309 -0.15(-1.88%)
Dec 10, 2021 8.020 8.070 7.960 7.960 4,579 -0.25(-3.05%)
Dec 09, 2021 8.510 8.530 8.190 8.210 5,340 +0.25(+3.14%)
Dec 08, 2021 7.970 8.140 7.780 7.960 38,178 +0.83(+11.64%)
Dec 07, 2021 8.200 8.330 6.510 7.130 73,115 -0.70(-8.94%)
Dec 06, 2021 8.210 8.210 7.790 7.830 3,833 -0.22(-2.73%)
Nov 29, 2021 8.050 8.050 8.050 256 -0.39(-4.62%)
Nov 26, 2021 8.440 8.440 8.440 8.440 271 -0.14(-1.63%)
Nov 24, 2021 8.500 8.980 8.500 8.580 2,900 +0.58(+7.25%)
Nov 23, 2021 8.810 8.850 8.000 8.000 3,008 -1.02(-11.31%)
Nov 22, 2021 9.000 9.760 9.000 9.020 6,622 -0.25(-2.70%)
Nov 19, 2021 9.280 9.280 9.270 9.270 560 +0.17(+1.92%)
Nov 18, 2021 9.370 9.095 9.095 9.095 1,664 -0.29(-3.04%)
Nov 17, 2021 9.380 9.380 9.380 9.380 343 -0.17(-1.78%)
Nov 16, 2021 9.490 9.550 9.490 9.550 532 +0.05(+0.53%)
Nov 15, 2021 9.690 9.690 9.240 9.500 1,019 -0.28(-2.86%)
Nov 12, 2021 9.390 9.780 9.390 9.780 1,153 +0.03(+0.31%)
Nov 11, 2021 9.730 9.750 9.730 9.750 583 +0.05(+0.52%)
Nov 10, 2021 10.00 9.700 4,061 -0.60(-5.83%)
Nov 08, 2021 10.30 10.30 10.30 123 -0.26(-2.46%)
Nov 05, 2021 10.12 10.56 10.10 10.56 1,148 +0.21(+2.03%)
Nov 04, 2021 10.24 10.35 9.480 10.35 4,239 -0.10(-0.95%)
Nov 03, 2021 10.45 10.45 10.45 10.45 773 -0.42(-3.83%)
Nov 01, 2021 10.87 10.87 10.87 67 +0.44(+4.17%)
Oct 29, 2021 10.75 10.75 10.14 10.43 9,054 -0.77(-6.87%)
Oct 28, 2021 11.09 11.20 11.09 11.20 1,201 -0.39(-3.37%)
Oct 27, 2021 11.65 11.59 11.22 11.59 2,431 -0.30(-2.52%)
Oct 26, 2021 12.20 12.20 11.64 11.89 5,439 -0.71(-5.63%)
Oct 25, 2021 12.72 12.72 12.43 12.60 2,753 -0.19(-1.48%)
Oct 22, 2021 13.20 13.20 12.79 12.79 524 -0.25(-1.92%)
Oct 21, 2021 13.23 13.23 13.04 13.04 4,908 +0.11(+0.84%)
Oct 20, 2021 13.37 13.37 12.84 12.93 4,858 +0.52(+4.20%)
Oct 19, 2021 12.41 12.41 12.41 12.41 116 +0.11(+0.89%)
Oct 18, 2021 12.50 12.50 12.30 12.30 530 -0.52(-4.06%)
Oct 15, 2021 11.94 12.97 11.94 12.82 1,015 +0.43(+3.47%)
Oct 14, 2021 12.58 12.58 12.38 12.39 1,488 +0.11(+0.90%)
Oct 13, 2021 12.28 12.28 12.28 12.28 437 +0.57(+4.89%)
Oct 12, 2021 11.80 12.18 11.71 11.71 2,762 +0.18(+1.54%)
Oct 11, 2021 11.52 12.74 11.05 11.53 25,163 -0.53(-4.39%)
Oct 08, 2021 12.70 12.70 12.06 12.06 3,449 +0.06(+0.50%)
Oct 07, 2021 11.40 12.55 11.40 12.00 5,283 +1.40(+13.21%)
Oct 06, 2021 10.60 10.60 10.60 10.60 285 -0.40(-3.64%)
Oct 05, 2021 11.00 11.00 11.00 11.00 434 +0.49(+4.66%)
Oct 04, 2021 10.92 10.96 10.51 10.51 1,255 -0.76(-6.74%)
Oct 01, 2021 11.29 11.31 11.20 11.27 2,281 -0.09(-0.79%)
Sep 30, 2021 11.53 11.58 11.34 11.36 3,754 -0.62(-5.18%)
Sep 29, 2021 11.59 11.98 11.55 11.98 10,189 +0.34(+2.96%)
Sep 28, 2021 12.00 12.00 11.64 11.64 292 +0.11(+0.92%)
Sep 27, 2021 11.53 11.53 11.53 11.53 1,270 -0.30(-2.56%)
Sep 23, 2021 11.83 11.83 11.83 126 -0.18(-1.47%)
Sep 22, 2021 11.81 12.41 11.81 12.01 1,830 +0.23(+1.95%)
Sep 21, 2021 11.78 11.78 11.78 11.78 682 +0.14(+1.17%)
Sep 20, 2021 12.16 12.16 11.64 11.64 582 -0.36(-2.97%)
Sep 16, 2021 12.00 12.00 12.00 14 +0.03(+0.26%)
Sep 15, 2021 12.05 12.05 11.95 11.97 1,654 -0.27(-2.22%)
Sep 14, 2021 12.17 12.37 12.16 12.24 2,886 +0.23(+1.92%)
Sep 13, 2021 12.02 12.02 11.80 12.01 2,128 -0.17(-1.43%)
Sep 10, 2021 12.64 12.64 12.13 12.18 2,860 -1.51(-11.01%)
Sep 09, 2021 13.69 13.69 13.69 13.69 847 +0.83(+6.47%)
Sep 08, 2021 12.60 12.86 12.60 12.86 4,171 -0.34(-2.55%)
Sep 07, 2021 13.20 13.38 13.01 13.20 5,377 -0.73(-5.27%)
Sep 02, 2021 13.93 13.93 13.93 71 -0.21(-1.48%)
Sep 01, 2021 14.14 14.14 14.14 14.14 465 +1.54(+12.22%)
Aug 31, 2021 13.56 13.56 12.60 12.60 1,258 -1.36(-9.74%)
Aug 30, 2021 13.16 13.96 13.01 13.96 2,714 +0.88(+6.74%)
Aug 25, 2021 13.08 13.08 13.08 33 -0.03(-0.24%)
Aug 24, 2021 12.71 13.11 12.71 13.11 342 +0.68(+5.45%)
Aug 19, 2021 12.43 12.43 12.43 8 -0.11(-0.85%)
Aug 17, 2021 12.54 12.54 12.54 6 -0.46(-3.54%)
Aug 16, 2021 13.00 13.00 13.00 13.00 137 +0.10(+0.78%)
Aug 12, 2021 12.90 12.90 12.90 129 -0.40(-3.03%)
Aug 11, 2021 13.32 13.38 13.30 13.30 973 +0.09(+0.72%)
Aug 09, 2021 13.21 13.21 13.21 33 -0.42(-3.10%)
Aug 06, 2021 13.74 14.15 13.63 13.63 5,395 -0.07(-0.51%)
Aug 05, 2021 13.64 13.85 13.48 13.70 8,065 +0.14(+1.03%)
Aug 04, 2021 13.84 13.84 13.27 13.56 7,492 -0.49(-3.49%)
Aug 03, 2021 14.10 14.10 14.05 14.05 837 -0.05(-0.35%)
Aug 02, 2021 14.17 14.56 14.10 14.10 1,457 -0.63(-4.25%)
Jul 30, 2021 14.73 14.73 14.73 14.73 597 +0.12(+0.81%)
Jul 29, 2021 14.23 14.65 14.21 14.61 1,442 +0.25(+1.72%)
Jul 28, 2021 14.22 14.40 14.06 14.36 3,962 +0.68(+5.01%)
Jul 27, 2021 13.65 14.24 13.37 13.68 3,392 -0.36(-2.56%)
Jul 26, 2021 14.03 14.03 14.03 14.03 171 +0.21(+1.55%)
Jul 23, 2021 13.82 13.82 13.82 13.82 199 -0.13(-0.93%)
Jul 22, 2021 13.95 13.95 13.95 13.95 1,278 -0.29(-2.04%)
Jul 21, 2021 13.30 14.34 13.05 14.24 49,036 +0.27(+1.93%)
Jul 20, 2021 14.00 14.00 13.17 13.97 3,645 -0.69(-4.71%)
Jul 19, 2021 14.66 14.66 14.66 14.66 164 -0.28(-1.88%)
Jul 16, 2021 14.94 14.94 14.94 14.94 390 -0.06(-0.39%)
Jul 14, 2021 15.00 15.00 15.00 208 +0.99(+7.07%)
Jul 13, 2021 14.01 14.01 14.01 14.01 295 -0.83(-5.59%)
Jul 12, 2021 14.32 14.84 14.32 14.84 1,636 +0.36(+2.49%)
Jul 09, 2021 14.72 14.72 14.24 14.48 1,395 -0.27(-1.83%)
Jul 08, 2021 14.51 14.75 14.51 14.75 307 -0.01(-0.07%)
Jul 07, 2021 14.39 14.76 14.39 14.76 1,392 +0.42(+2.93%)
Jul 06, 2021 14.68 14.68 14.22 14.34 2,176 +0.61(+4.47%)
Jul 02, 2021 14.30 14.38 13.73 13.73 1,495 -0.65(-4.54%)
Jul 01, 2021 13.82 14.38 13.82 14.38 1,337 +0.60(+4.35%)
Jun 30, 2021 13.88 13.93 13.77 13.78 2,463 -0.49(-3.43%)
Jun 29, 2021 14.27 14.27 14.27 14.27 1,035 -0.13(-0.90%)
Jun 25, 2021 14.40 14.40 14.40 263 +0.40(+2.86%)
Jun 24, 2021 14.26 14.26 13.81 14.00 2,525 -0.42(-2.91%)
Jun 21, 2021 14.42 14.42 14.42 860 -0.10(-0.69%)
Jun 18, 2021 14.52 14.52 14.52 14.52 258 -0.37(-2.48%)
Jun 17, 2021 14.89 14.89 14.89 14.89 173 +0.05(+0.34%)
Jun 16, 2021 15.34 15.38 14.84 14.84 1,986 -0.64(-4.13%)
Jun 15, 2021 15.48 15.48 15.48 15.48 141 -0.13(-0.83%)
Jun 11, 2021 15.61 15.61 15.61 124 -0.39(-2.44%)
Jun 10, 2021 16.35 16.35 16.00 16.00 3,846 -0.35(-2.14%)
Jun 09, 2021 16.35 16.48 16.35 16.35 3,267 -0.85(-4.94%)
Jun 07, 2021 17.20 17.20 17.20 1,132 -0.59(-3.32%)
Jun 04, 2021 17.51 18.00 17.45 17.79 4,938 +1.44(+8.78%)
Jun 03, 2021 16.80 16.80 16.35 16.35 1,441 -1.04(-5.96%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.