Nanobiotix (NBTX) Exchange: NASDAQ

Data as of March 29, 2024

$7.04 ($0.34) 5.07%

Nanobiotix - Daily Information
Click for more stock information on Nanobiotix.
Daily Information Data
Date March 29, 2024
Open $6.71
Previous Close $7.04
High $7.19
Low $6.66
Adjusted Open $6.71
Previous Adjusted Close $7.04
Adjusted High $7.19
Adjusted Low $6.66

About Nanobiotix (NBTX)

Nanobiotix

Historical Stock Data for Nanobiotix (NBTX)

Date Open High Low Close Adj.Close Volume
2024-03-08 $6.71 $7.19 $6.66 $7.04 $7.04 17,330
2024-03-07 $6.54 $6.70 $6.54 $6.70 $6.70 3,882
2024-03-06 $6.26 $6.45 $6.26 $6.45 $6.45 11,515
2024-03-05 $6.54 $6.60 $6.34 $6.60 $6.60 7,168
2024-03-04 $6.46 $6.54 $6.45 $6.54 $6.54 3,483
2024-03-01 $6.28 $6.45 $6.28 $6.45 $6.45 981
2024-02-29 $6.59 $6.59 $6.05 $6.25 $6.25 9,641
2024-02-28 $6.66 $6.66 $6.66 $6.66 $6.66 1,745
2024-02-27 $6.63 $6.63 $6.54 $6.54 $6.54 2,236
2024-02-26 $6.64 $6.64 $6.30 $6.50 $6.50 3,222
2024-02-23 $7.00 $7.00 $7.00 $7.00 $7.00 540
2024-02-22 $6.71 $7.00 $6.70 $7.00 $7.00 8,418
2024-02-21 $6.55 $6.68 $6.30 $6.30 $6.30 2,421
2024-02-20 $6.89 $6.89 $6.23 $6.35 $6.35 12,743
2024-02-16 $7.31 $7.39 $7.31 $7.37 $7.37 4,225
2024-02-15 $7.44 $7.47 $7.36 $7.38 $7.38 3,625
2024-02-14 $7.40 $7.40 $7.07 $7.22 $7.22 6,767
2024-02-13 $7.35 $7.40 $7.16 $7.16 $7.16 3,447
2024-02-12 $7.36 $7.63 $7.27 $7.63 $7.63 4,639
2024-02-09 $7.49 $7.50 $7.39 $7.39 $7.39 2,436
2024-02-08 $7.30 $7.65 $7.30 $7.51 $7.51 3,868
2024-02-07 $7.39 $7.39 $7.17 $7.17 $7.17 5,351
2024-02-06 $7.53 $7.54 $7.45 $7.54 $7.54 2,836
2024-02-05 $7.50 $7.58 $7.14 $7.43 $7.43 8,539
2024-02-02 $7.50 $7.58 $7.13 $7.35 $7.35 23,972
2024-02-01 $7.97 $7.97 $7.15 $7.52 $7.52 35,215
2024-01-31 $8.08 $8.08 $7.35 $7.60 $7.60 13,288
2024-01-30 $8.43 $8.43 $7.80 $7.84 $7.84 10,298
2024-01-29 $7.62 $7.65 $7.62 $7.65 $7.65 1,493
2024-01-26 $7.66 $7.80 $7.44 $7.49 $7.49 10,176
2024-01-25 $7.38 $7.49 $7.16 $7.40 $7.40 10,676
2024-01-24 $7.81 $7.89 $7.80 $7.89 $7.89 2,527
2024-01-23 $7.56 $7.80 $7.41 $7.57 $7.57 8,876
2024-01-22 $7.29 $8.08 $6.55 $7.50 $7.50 56,388
2024-01-19 $7.66 $7.85 $7.29 $7.46 $7.46 32,699
2024-01-18 $7.81 $8.96 $7.45 $7.79 $7.79 23,683
2024-01-17 $7.80 $7.80 $7.71 $7.74 $7.74 1,416
2024-01-16 $7.64 $7.84 $7.58 $7.84 $7.84 3,995
2024-01-12 $7.60 $7.85 $7.60 $7.85 $7.85 3,507
2024-01-11 $7.60 $7.77 $7.49 $7.68 $7.68 9,204
2024-01-10 $7.66 $7.96 $7.27 $7.58 $7.58 41,357
2024-01-09 $7.77 $7.77 $7.61 $7.65 $7.65 42,751
2024-01-08 $7.78 $8.13 $7.78 $8.13 $8.13 7,021
2024-01-05 $7.75 $7.76 $7.65 $7.65 $7.65 2,581
2024-01-04 $7.93 $7.93 $7.48 $7.54 $7.54 7,496
2024-01-03 $7.05 $7.50 $7.05 $7.49 $7.49 26,627
2024-01-02 $7.16 $7.37 $7.16 $7.35 $7.35 40,237
2023-12-29 $7.37 $7.37 $7.26 $7.28 $7.28 4,997
2023-12-28 $7.45 $7.77 $7.34 $7.55 $7.55 37,834
2023-12-27 $6.75 $7.00 $6.75 $6.97 $6.97 17,124
2023-12-26 $6.68 $6.85 $6.50 $6.67 $6.67 6,966
2023-12-22 $6.60 $6.88 $6.54 $6.59 $6.59 27,531
2023-12-21 $6.37 $7.99 $6.20 $7.68 $7.68 39,143
2023-12-20 $6.26 $6.74 $6.17 $6.64 $6.64 35,400
2023-12-19 $6.15 $6.31 $6.15 $6.23 $6.23 30,640
2023-12-18 $5.88 $6.34 $5.88 $6.24 $6.24 19,540
2023-12-15 $6.02 $6.40 $5.58 $6.24 $6.24 216,118
2023-12-14 $5.72 $6.13 $5.72 $6.11 $6.11 27,128
2023-12-13 $5.49 $5.88 $5.46 $5.83 $5.83 17,964
2023-12-12 $5.39 $5.67 $5.39 $5.63 $5.63 16,921
2023-12-11 $5.51 $5.58 $5.42 $5.47 $5.47 95,310
2023-12-08 $5.52 $5.75 $5.52 $5.74 $5.74 35,968
2023-12-07 $5.74 $5.96 $5.60 $5.96 $5.96 10,669
2023-12-06 $5.75 $5.90 $5.67 $5.88 $5.88 12,545
2023-12-05 $5.69 $6.10 $5.50 $5.90 $5.90 10,768
2023-12-04 $5.92 $6.36 $5.65 $5.96 $5.96 11,162
2023-12-01 $5.51 $5.81 $5.49 $5.81 $5.81 2,079
2023-11-30 $5.58 $5.61 $5.58 $5.61 $5.61 11,901
2023-11-29 $5.50 $5.89 $5.50 $5.87 $5.87 21,726
2023-11-28 $5.40 $5.50 $5.29 $5.43 $5.43 5,674
2023-11-27 $5.30 $5.54 $5.30 $5.54 $5.54 1,181
2023-11-24 $5.87 $5.87 $5.47 $5.69 $5.69 9,645
2023-11-22 $5.70 $5.75 $5.34 $5.61 $5.61 18,306
2023-11-21 $6.00 $6.00 $6.00 $6.00 $6.00 8,086
2023-11-20 $6.10 $6.13 $6.01 $6.12 $6.12 2,873
2023-11-17 $6.03 $6.12 $6.01 $6.12 $6.12 3,067
2023-11-16 $6.19 $6.20 $6.00 $6.00 $6.00 10,052
2023-11-15 $5.90 $5.90 $5.85 $5.85 $5.85 4,627
2023-11-14 $6.09 $6.09 $5.72 $5.72 $5.72 893
2023-11-13 $5.70 $5.92 $5.60 $5.78 $5.78 6,132
2023-11-10 $5.65 $5.85 $5.58 $5.85 $5.85 759
2023-11-09 $5.94 $5.94 $5.60 $5.64 $5.64 2,245
2023-11-08 $5.79 $5.99 $5.69 $5.69 $5.69 7,869
2023-11-07 $5.89 $5.97 $5.67 $5.67 $5.67 4,635
2023-11-06 $5.97 $5.98 $5.75 $5.84 $5.84 2,650
2023-11-03 $5.90 $6.20 $5.84 $5.95 $5.95 36,246
2023-11-02 $5.51 $5.70 $5.00 $5.34 $5.34 107,959
2023-11-01 $6.26 $6.26 $5.83 $6.21 $6.21 3,182
2023-10-31 $6.37 $6.80 $6.14 $6.75 $6.75 8,062
2023-10-30 $6.24 $6.34 $6.15 $6.34 $6.34 4,494
2023-10-27 $6.23 $6.70 $6.15 $6.60 $6.60 1,704
2023-10-26 $6.16 $6.73 $6.10 $6.11 $6.11 3,038
2023-10-25 $6.07 $6.37 $6.07 $6.25 $6.25 4,531
2023-10-24 $6.30 $6.52 $6.29 $6.47 $6.47 3,112
2023-10-23 $6.30 $6.30 $6.29 $6.29 $6.29 6,695
2023-10-20 $6.12 $6.30 $6.12 $6.30 $6.30 4,279
2023-10-19 $6.24 $6.56 $6.10 $6.20 $6.20 1,782
2023-10-18 $6.36 $6.50 $6.36 $6.50 $6.50 2,436
2023-10-17 $6.23 $6.67 $6.23 $6.50 $6.50 3,201
2023-10-16 $6.50 $6.69 $6.31 $6.34 $6.34 21,507
2023-10-13 $6.56 $6.75 $6.46 $6.70 $6.70 19,522
2023-10-12 $6.62 $6.79 $6.61 $6.79 $6.79 2,151
2023-10-11 $6.98 $7.12 $6.94 $6.94 $6.94 3,580
2023-10-10 $6.53 $7.10 $6.50 $6.70 $6.70 18,770
2023-10-09 $6.30 $6.50 $6.22 $6.28 $6.28 12,887
2023-10-06 $6.66 $6.73 $6.35 $6.72 $6.72 41,334
2023-10-05 $7.86 $8.00 $7.08 $7.70 $7.70 31,048
2023-10-04 $8.83 $9.18 $8.77 $8.99 $8.99 15,752
2023-10-03 $8.77 $8.77 $8.60 $8.65 $8.65 11,240
2023-10-02 $9.21 $9.34 $9.15 $9.19 $9.19 16,958
2023-09-29 $8.69 $8.97 $8.69 $8.75 $8.75 12,738
2023-09-28 $8.34 $8.34 $8.04 $8.33 $8.33 4,743
2023-09-27 $8.55 $8.61 $7.99 $8.10 $8.10 6,958
2023-09-26 $8.61 $8.63 $8.14 $8.23 $8.23 11,702
2023-09-25 $8.55 $8.55 $8.35 $8.37 $8.37 4,960
2023-09-22 $8.64 $8.64 $8.33 $8.47 $8.47 4,276
2023-09-21 $8.36 $8.37 $8.12 $8.12 $8.12 5,852
2023-09-20 $8.60 $8.68 $8.08 $8.33 $8.33 9,920
2023-09-19 $8.53 $8.53 $7.56 $8.26 $8.26 33,110
2023-09-18 $9.13 $9.60 $8.90 $9.27 $9.27 11,870
2023-09-15 $9.42 $9.67 $9.36 $9.42 $9.42 5,637
2023-09-14 $9.84 $9.98 $9.84 $9.85 $9.85 3,313
2023-09-13 $9.53 $9.53 $9.35 $9.35 $9.35 717
2023-09-12 $9.48 $9.64 $9.45 $9.51 $9.51 67,201
2023-09-11 $9.76 $10.15 $9.76 $9.99 $9.99 15,532
2023-09-08 $9.47 $9.55 $9.12 $9.42 $9.42 49,507
2023-09-07 $9.74 $9.75 $9.55 $9.66 $9.66 137,221
2023-09-06 $9.74 $9.90 $9.63 $9.80 $9.80 42,105
2023-09-05 $9.43 $9.51 $9.26 $9.46 $9.46 27,547
2023-09-01 $9.35 $9.45 $9.05 $9.41 $9.41 94,473
2023-08-31 $9.45 $9.64 $9.00 $9.14 $9.14 282,942
2023-08-30 $9.55 $9.83 $9.15 $9.15 $9.15 253,909
2023-08-29 $10.60 $10.70 $10.00 $10.10 $10.10 84,861
2023-08-28 $10.68 $10.68 $10.43 $10.50 $10.50 12,996
2023-08-25 $10.62 $10.70 $9.98 $10.65 $10.65 40,106
2023-08-24 $10.48 $10.52 $9.68 $9.82 $9.82 245,917
2023-08-23 $10.25 $11.00 $10.19 $10.76 $10.76 233,598
2023-08-22 $9.61 $9.92 $9.06 $9.56 $9.56 105,474
2023-08-21 $8.95 $9.30 $8.65 $8.90 $8.90 74,748
2023-08-18 $8.04 $8.45 $8.01 $8.22 $8.22 24,867
2023-08-17 $8.65 $8.65 $7.83 $8.00 $8.00 72,371
2023-08-16 $8.47 $8.77 $8.47 $8.58 $8.58 34,121
2023-08-15 $8.59 $8.65 $8.20 $8.27 $8.27 47,534
2023-08-14 $8.94 $9.25 $8.80 $8.81 $8.81 20,048
2023-08-11 $8.98 $9.23 $8.92 $9.00 $9.00 36,746
2023-08-10 $8.38 $8.71 $8.38 $8.46 $8.46 43,101
2023-08-09 $8.16 $8.16 $7.76 $7.81 $7.81 38,627
2023-08-08 $7.84 $8.20 $7.84 $7.98 $7.98 32,869
2023-08-07 $8.08 $8.10 $7.72 $7.96 $7.96 78,647
2023-08-04 $7.40 $7.73 $7.22 $7.31 $7.31 27,729
2023-08-03 $7.45 $7.54 $7.12 $7.21 $7.21 50,359
2023-08-02 $7.34 $8.09 $7.22 $7.84 $7.84 70,708
2023-08-01 $7.74 $7.78 $7.43 $7.43 $7.43 40,758
2023-07-31 $7.96 $7.96 $7.68 $7.71 $7.71 69,679
2023-07-28 $8.33 $8.37 $7.74 $7.80 $7.80 94,264
2023-07-27 $8.80 $8.93 $8.13 $8.23 $8.23 87,227
2023-07-26 $9.10 $9.22 $8.55 $8.56 $8.56 158,598
2023-07-25 $8.90 $9.53 $8.86 $9.30 $9.30 165,121
2023-07-24 $9.53 $10.52 $9.40 $10.06 $10.06 417,793
2023-07-21 $8.12 $10.11 $8.11 $9.19 $9.19 510,392
2023-07-20 $7.72 $7.90 $7.52 $7.82 $7.82 360,393
2023-07-19 $7.33 $7.40 $7.05 $7.07 $7.07 104,288
2023-07-18 $7.08 $7.45 $6.92 $7.02 $7.02 240,812
2023-07-17 $6.64 $6.68 $6.45 $6.64 $6.64 125,441
2023-07-14 $6.38 $6.44 $6.26 $6.37 $6.37 117,462
2023-07-13 $6.32 $6.54 $5.74 $6.22 $6.22 235,667
2023-07-12 $6.04 $6.10 $5.86 $6.06 $6.06 292,050
2023-07-11 $6.51 $6.65 $5.32 $5.96 $5.96 892,958
2023-07-10 $7.96 $8.29 $6.15 $6.45 $6.45 8,886,410
2023-07-07 $5.06 $5.20 $5.00 $5.18 $5.18 2,698
2023-07-06 $5.00 $5.24 $5.00 $5.10 $5.10 11,224
2023-07-05 $5.00 $5.25 $4.97 $5.03 $5.03 3,619
2023-07-03 $5.08 $5.20 $5.00 $5.17 $5.17 1,706
2023-06-30 $5.18 $5.18 $5.07 $5.07 $5.07 1,170
2023-06-29 $5.24 $5.27 $4.93 $5.25 $5.25 32,667
2023-06-28 $5.24 $5.35 $5.17 $5.28 $5.28 9,706
2023-06-27 $5.26 $5.35 $5.17 $5.31 $5.31 28,476
2023-06-26 $5.31 $5.46 $5.25 $5.38 $5.38 10,591
2023-06-23 $5.36 $5.50 $5.29 $5.49 $5.49 12,928
2023-06-22 $5.22 $5.49 $5.21 $5.36 $5.36 29,451
2023-06-21 $5.10 $5.50 $5.07 $5.45 $5.45 66,464
2023-06-20 $5.06 $5.41 $4.99 $5.19 $5.19 31,299
2023-06-16 $5.25 $5.45 $5.07 $5.22 $5.22 66,369
2023-06-15 $5.15 $5.45 $4.93 $5.13 $5.13 106,002
2023-06-14 $5.07 $5.19 $5.04 $5.19 $5.19 5,617
2023-06-13 $5.17 $5.17 $4.89 $4.99 $4.99 30,230
2023-06-12 $5.11 $5.36 $5.09 $5.15 $5.15 19,502
2023-06-09 $5.12 $5.14 $4.98 $5.02 $5.02 5,461
2023-06-08 $5.08 $5.16 $5.02 $5.10 $5.10 22,241
2023-06-07 $5.34 $5.41 $4.94 $4.94 $4.94 53,011
2023-06-06 $5.21 $5.24 $5.08 $5.19 $5.19 3,660
2023-06-05 $5.12 $5.37 $4.95 $5.26 $5.26 28,441
2023-06-02 $5.15 $5.15 $5.00 $5.03 $5.03 18,095
2023-06-01 $5.23 $5.43 $5.11 $5.24 $5.24 169,366
2023-05-31 $4.65 $4.69 $4.55 $4.58 $4.58 21,518
2023-05-30 $4.88 $4.88 $4.66 $4.66 $4.66 9,923
2023-05-26 $4.84 $4.90 $4.60 $4.82 $4.82 17,432
2023-05-25 $4.92 $5.00 $4.82 $4.83 $4.83 14,749
2023-05-24 $5.00 $5.15 $4.88 $4.99 $4.99 42,368
2023-05-23 $5.03 $5.07 $4.90 $4.90 $4.90 23,701
2023-05-22 $5.33 $5.36 $4.91 $4.92 $4.92 191,714
2023-05-19 $4.91 $4.93 $4.63 $4.65 $4.65 54,425
2023-05-18 $4.80 $5.00 $4.80 $4.95 $4.95 48,718
2023-05-17 $5.40 $5.40 $4.72 $5.00 $5.00 172,632
2023-05-16 $5.16 $5.45 $5.07 $5.39 $5.39 438,788
2023-05-15 $4.74 $4.78 $4.56 $4.69 $4.69 52,859
2023-05-12 $5.00 $5.05 $4.70 $4.84 $4.84 107,789
2023-05-11 $5.33 $5.40 $5.19 $5.25 $5.25 143,690
2023-05-10 $5.57 $5.63 $5.26 $5.50 $5.50 129,931
2023-05-09 $5.28 $5.90 $5.20 $5.60 $5.60 467,134
2023-05-08 $6.91 $7.10 $5.16 $5.36 $5.36 2,040,481
2023-05-05 $4.48 $7.76 $4.27 $6.68 $6.68 39,560,121
2023-05-04 $2.24 $2.24 $1.87 $2.03 $2.03 5,988
2023-05-03 $2.08 $2.15 $1.92 $1.98 $1.98 3,115
2023-05-02 $2.04 $2.15 $2.04 $2.15 $2.15 2,577
2023-05-01 $2.03 $2.03 $1.75 $1.98 $1.98 9,237
2023-04-28 $2.19 $2.19 $2.03 $2.14 $2.14 5,504
2023-04-27 $2.20 $2.22 $2.05 $2.22 $2.22 20,042
2023-04-26 $2.55 $2.55 $2.55 $2.55 $2.55 2,823
2023-04-25 $2.97 $2.97 $2.57 $2.57 $2.57 32,377
2023-04-24 $4.37 $4.37 $3.95 $4.28 $4.28 3,370
2023-04-21 $3.74 $3.74 $3.74 $3.74 $3.74 104
2023-04-20 $3.74 $3.74 $3.74 $3.74 $3.74 180
2023-04-19 $3.74 $3.74 $3.74 $3.74 $3.74 263
2023-04-18 $3.95 $3.95 $3.95 $3.95 $3.95 50
2023-04-17 $3.95 $3.95 $3.95 $3.95 $3.95 20
2023-04-14 $3.95 $3.95 $3.95 $3.95 $3.95 19
2023-04-13 $3.95 $3.95 $3.95 $3.95 $3.95 0
2023-04-12 $3.95 $3.95 $3.95 $3.95 $3.95 125
2023-04-11 $3.95 $3.95 $3.95 $3.95 $3.95 208
2023-04-10 $3.85 $3.85 $3.85 $3.85 $3.85 203
2023-04-06 $3.61 $3.65 $3.59 $3.65 $3.65 1,852
2023-04-05 $3.95 $3.95 $3.59 $3.59 $3.59 1,373
2023-04-04 $3.95 $3.95 $3.64 $3.80 $3.80 1,741
2023-04-03 $3.53 $3.53 $3.53 $3.53 $3.53 21
2023-03-31 $3.53 $3.53 $3.53 $3.53 $3.53 351
2023-03-30 $3.33 $3.63 $3.32 $3.63 $3.63 600
2023-03-29 $3.43 $3.43 $3.43 $3.43 $3.43 177
2023-03-28 $3.60 $3.60 $3.60 $3.60 $3.60 4,310
2023-03-27 $3.45 $3.45 $3.45 $3.45 $3.45 18
2023-03-24 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-03-23 $3.45 $3.45 $3.45 $3.45 $3.45 115
2023-03-22 $3.45 $3.45 $3.45 $3.45 $3.45 24
2023-03-21 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-03-20 $3.45 $3.45 $3.45 $3.45 $3.45 42
2023-03-17 $3.45 $3.45 $3.45 $3.45 $3.45 220
2023-03-16 $3.48 $3.50 $3.48 $3.49 $3.49 609
2023-03-15 $3.51 $3.51 $3.47 $3.47 $3.47 1,594
2023-03-14 $3.79 $3.80 $3.79 $3.80 $3.80 390
2023-03-13 $3.49 $3.49 $3.49 $3.49 $3.49 0
2023-03-10 $3.49 $3.49 $3.49 $3.49 $3.49 0
2023-03-09 $3.49 $3.49 $3.49 $3.49 $3.49 202
2023-03-08 $3.74 $3.74 $3.74 $3.74 $3.74 6
2023-03-07 $3.74 $3.74 $3.74 $3.74 $3.74 332
2023-03-06 $3.53 $3.53 $3.53 $3.53 $3.53 23
2023-03-03 $3.66 $3.66 $3.53 $3.53 $3.53 404
2023-03-02 $3.55 $3.55 $3.52 $3.52 $3.52 445
2023-03-01 $3.52 $3.52 $3.52 $3.52 $3.52 47
2023-02-28 $3.52 $3.52 $3.52 $3.52 $3.52 408
2023-02-27 $3.51 $3.51 $3.51 $3.51 $3.51 89
2023-02-24 $3.51 $3.51 $3.51 $3.51 $3.51 359
2023-02-23 $3.70 $3.74 $3.70 $3.74 $3.74 617
2023-02-22 $3.75 $3.92 $3.70 $3.71 $3.71 15,545
2023-02-21 $3.91 $3.91 $3.74 $3.76 $3.76 964
2023-02-17 $3.90 $4.24 $3.89 $3.91 $3.91 8,610
2023-02-16 $3.99 $4.18 $3.78 $3.78 $3.78 5,092
2023-02-15 $4.10 $4.14 $3.69 $3.69 $3.69 3,250
2023-02-14 $3.75 $3.98 $3.75 $3.98 $3.98 449
2023-02-13 $3.55 $3.76 $3.55 $3.76 $3.76 929
2023-02-10 $3.83 $3.83 $3.83 $3.83 $3.83 71
2023-02-09 $3.75 $3.83 $3.67 $3.83 $3.83 2,493
2023-02-08 $3.75 $3.75 $3.75 $3.75 $3.75 1,494
2023-02-07 $3.85 $3.85 $3.85 $3.85 $3.85 1,805
2023-02-06 $4.15 $4.15 $3.81 $3.86 $3.86 1,006
2023-02-03 $3.78 $3.95 $3.78 $3.81 $3.81 1,236
2023-02-02 $4.20 $4.20 $4.20 $4.20 $4.20 178
2023-02-01 $4.01 $4.20 $3.63 $4.20 $4.20 8,127
2023-01-31 $4.01 $4.30 $4.00 $4.27 $4.27 5,636
2023-01-30 $4.49 $4.49 $4.49 $4.49 $4.49 21
2023-01-27 $4.49 $4.49 $4.49 $4.49 $4.49 686
2023-01-26 $4.45 $4.45 $4.45 $4.45 $4.45 133
2023-01-25 $4.02 $4.15 $4.02 $4.15 $4.15 1,339
2023-01-24 $4.38 $4.38 $4.38 $4.38 $4.38 189
2023-01-23 $4.37 $4.38 $4.37 $4.38 $4.38 776
2023-01-20 $4.37 $4.37 $4.37 $4.37 $4.37 25
2023-01-19 $4.03 $4.37 $4.03 $4.37 $4.37 400
2023-01-18 $3.96 $4.32 $3.96 $4.32 $4.32 213
2023-01-17 $4.21 $4.21 $4.21 $4.21 $4.21 119
2023-01-13 $3.96 $4.33 $3.96 $4.28 $4.28 439
2023-01-12 $3.81 $3.81 $3.81 $3.81 $3.81 123
2023-01-11 $3.92 $3.92 $3.81 $3.81 $3.81 1,131
2023-01-10 $3.89 $4.07 $3.88 $4.07 $4.07 1,886
2023-01-09 $4.27 $4.31 $4.27 $4.31 $4.31 1,234
2023-01-06 $3.97 $4.55 $3.97 $4.02 $4.02 4,892
2023-01-05 $3.48 $3.48 $3.48 $3.48 $3.48 220
2023-01-04 $3.81 $4.02 $3.71 $3.71 $3.71 1,630
2023-01-03 $3.32 $3.71 $3.32 $3.71 $3.71 2,097
2022-12-30 $3.65 $3.67 $3.29 $3.67 $3.67 2,546
2022-12-29 $3.79 $3.83 $3.66 $3.66 $3.66 1,247
2022-12-28 $3.77 $3.77 $3.77 $3.77 $3.77 20
2022-12-27 $3.81 $3.88 $3.76 $3.77 $3.77 4,762
2022-12-23 $4.00 $4.00 $4.00 $4.00 $4.00 92
2022-12-22 $4.00 $4.00 $4.00 $4.00 $4.00 30
2022-12-21 $4.00 $4.00 $4.00 $4.00 $4.00 1
2022-12-20 $4.00 $4.00 $4.00 $4.00 $4.00 33
2022-12-19 $4.00 $4.00 $4.00 $4.00 $4.00 65
2022-12-16 $4.00 $4.00 $4.00 $4.00 $4.00 502
2022-12-15 $4.00 $4.00 $4.00 $4.00 $4.00 4
2022-12-14 $4.00 $4.00 $4.00 $4.00 $4.00 1
2022-12-13 $4.00 $4.00 $4.00 $4.00 $4.00 700
2022-12-12 $4.00 $4.10 $4.00 $4.10 $4.10 442
2022-12-09 $4.00 $4.00 $4.00 $4.00 $4.00 240
2022-12-08 $3.84 $3.95 $3.79 $3.95 $3.95 803
2022-12-07 $3.82 $3.97 $3.73 $3.73 $3.73 860
2022-12-06 $3.83 $3.83 $3.83 $3.83 $3.83 42
2022-12-05 $3.83 $3.83 $3.83 $3.83 $3.83 11
2022-12-02 $3.81 $4.10 $3.81 $3.83 $3.83 1,832
2022-12-01 $4.12 $4.12 $3.81 $3.81 $3.81 323
2022-11-30 $3.95 $3.95 $3.95 $3.95 $3.95 292
2022-11-29 $3.71 $3.71 $3.71 $3.71 $3.71 68
2022-11-28 $3.71 $3.71 $3.71 $3.71 $3.71 129
2022-11-25 $3.80 $3.80 $3.71 $3.71 $3.71 334
2022-11-23 $4.08 $4.08 $3.67 $3.67 $3.67 2,747
2022-11-22 $3.83 $3.83 $3.51 $3.71 $3.71 818
2022-11-21 $4.15 $4.15 $4.15 $4.15 $4.15 267
2022-11-18 $3.98 $4.50 $3.98 $4.15 $4.15 1,760
2022-11-17 $4.05 $4.60 $3.95 $3.95 $3.95 3,556
2022-11-16 $3.79 $3.79 $3.79 $3.79 $3.79 773
2022-11-15 $4.16 $4.16 $4.16 $4.16 $4.16 357
2022-11-14 $4.04 $4.35 $4.04 $4.10 $4.10 17,655
2022-11-11 $3.80 $3.80 $3.80 $3.80 $3.80 139
2022-11-10 $3.80 $3.80 $3.80 $3.80 $3.80 7
2022-11-09 $3.80 $3.80 $3.80 $3.80 $3.80 3
2022-11-08 $3.72 $3.80 $3.72 $3.80 $3.80 4,936
2022-11-07 $3.71 $3.71 $3.71 $3.71 $3.71 655
2022-11-04 $3.71 $3.71 $3.48 $3.68 $3.68 914
2022-11-03 $3.65 $3.65 $3.65 $3.65 $3.65 51
2022-11-02 $3.75 $3.75 $3.65 $3.65 $3.65 740
2022-11-01 $3.91 $3.91 $3.66 $3.66 $3.66 2,621
2022-10-31 $3.96 $3.96 $3.96 $3.96 $3.96 5
2022-10-28 $3.96 $3.96 $3.96 $3.96 $3.96 206
2022-10-27 $3.91 $3.91 $3.87 $3.87 $3.87 631
2022-10-26 $3.89 $3.96 $3.89 $3.93 $3.93 3,134
2022-10-25 $3.77 $3.87 $3.77 $3.80 $3.80 1,502
2022-10-24 $3.79 $3.79 $3.79 $3.79 $3.79 28
2022-10-21 $3.79 $3.79 $3.79 $3.79 $3.79 358
2022-10-20 $3.95 $3.95 $3.68 $3.82 $3.82 6,506
2022-10-19 $4.00 $4.00 $4.00 $4.00 $4.00 76
2022-10-18 $4.08 $4.08 $4.00 $4.00 $4.00 2,034
2022-10-17 $4.03 $4.06 $3.76 $4.00 $4.00 9,996
2022-10-14 $4.09 $4.12 $3.51 $3.51 $3.51 18,624
2022-10-13 $3.81 $4.00 $3.81 $4.00 $4.00 1,432
2022-10-12 $3.85 $3.85 $3.70 $3.70 $3.70 818
2022-10-11 $3.79 $3.79 $3.79 $3.79 $3.79 14
2022-10-10 $3.79 $3.79 $3.79 $3.79 $3.79 7
2022-10-07 $3.76 $4.30 $3.76 $3.79 $3.79 20,835
2022-10-06 $4.15 $4.15 $4.07 $4.07 $4.07 667
2022-10-05 $4.01 $4.01 $4.01 $4.01 $4.01 311
2022-10-04 $3.98 $4.24 $3.97 $4.18 $4.18 1,511
2022-10-03 $3.53 $3.53 $3.53 $3.53 $3.53 541
2022-09-30 $3.64 $3.68 $3.54 $3.54 $3.54 970
2022-09-29 $3.53 $3.53 $3.48 $3.48 $3.48 940
2022-09-28 $3.50 $3.51 $3.45 $3.46 $3.46 1,606
2022-09-27 $3.58 $3.70 $3.58 $3.70 $3.70 569
2022-09-26 $4.05 $4.05 $4.05 $4.05 $4.05 392
2022-09-23 $4.01 $4.01 $3.91 $3.96 $3.96 750
2022-09-22 $4.35 $4.35 $4.35 $4.35 $4.35 184
2022-09-21 $4.62 $4.62 $4.03 $4.35 $4.35 1,797
2022-09-20 $4.73 $4.73 $4.73 $4.73 $4.73 485
2022-09-19 $4.40 $4.40 $4.38 $4.38 $4.38 1,889
2022-09-16 $4.02 $4.38 $4.02 $4.38 $4.38 3,443
2022-09-15 $4.02 $4.25 $4.01 $4.25 $4.25 936
2022-09-14 $4.14 $4.14 $4.14 $4.14 $4.14 201
2022-09-13 $4.03 $4.23 $4.03 $4.14 $4.14 851
2022-09-12 $4.16 $4.17 $4.16 $4.17 $4.17 349
2022-09-09 $4.13 $4.20 $4.13 $4.20 $4.20 1,328
2022-09-08 $3.80 $4.16 $3.78 $3.96 $3.96 3,619
2022-09-07 $4.19 $4.30 $3.95 $4.29 $4.29 2,540
2022-09-06 $3.90 $3.90 $3.90 $3.90 $3.90 31
2022-09-02 $3.71 $3.90 $3.71 $3.90 $3.90 754
2022-09-01 $3.80 $3.85 $3.78 $3.79 $3.79 2,852
2022-08-31 $4.00 $4.23 $3.87 $3.99 $3.99 3,852
2022-08-30 $4.00 $4.00 $4.00 $4.00 $4.00 1,112
2022-08-29 $4.05 $4.05 $3.93 $3.93 $3.93 973
2022-08-26 $4.26 $4.26 $4.09 $4.21 $4.21 1,247
2022-08-25 $4.35 $4.44 $4.30 $4.33 $4.33 3,366
2022-08-24 $4.00 $4.15 $4.00 $4.00 $4.00 1,636
2022-08-23 $4.00 $4.00 $3.84 $3.84 $3.84 2,479
2022-08-22 $4.44 $4.44 $4.44 $4.44 $4.44 77
2022-08-19 $4.25 $4.44 $4.25 $4.44 $4.44 2,433
2022-08-18 $4.66 $4.66 $4.66 $4.66 $4.66 160
2022-08-17 $4.69 $4.69 $4.66 $4.66 $4.66 2,796
2022-08-16 $4.81 $4.81 $4.52 $4.69 $4.69 3,083
2022-08-15 $4.14 $4.58 $4.14 $4.56 $4.56 3,561
2022-08-12 $3.87 $4.20 $3.87 $4.08 $4.08 5,240
2022-08-11 $4.22 $4.24 $4.11 $4.22 $4.22 3,845
2022-08-10 $3.89 $3.98 $3.86 $3.96 $3.96 2,927
2022-08-09 $3.96 $4.27 $3.88 $3.88 $3.88 1,625
2022-08-08 $3.86 $4.12 $3.86 $4.12 $4.12 1,688
2022-08-05 $3.93 $3.93 $3.93 $3.93 $3.93 46
2022-08-04 $3.75 $3.97 $3.71 $3.93 $3.93 6,003
2022-08-03 $4.12 $4.16 $3.89 $3.93 $3.93 5,967
2022-08-02 $3.41 $3.70 $3.31 $3.70 $3.70 11,850
2022-08-01 $3.05 $3.45 $2.99 $3.41 $3.41 37,714
2022-07-29 $3.21 $3.78 $2.32 $2.32 $2.32 10,671
2022-07-28 $3.46 $3.75 $3.18 $3.31 $3.31 7,408
2022-07-27 $3.19 $3.34 $3.19 $3.30 $3.30 1,209
2022-07-26 $3.11 $3.28 $3.11 $3.25 $3.25 6,111
2022-07-25 $3.32 $3.32 $3.20 $3.20 $3.20 461
2022-07-22 $3.72 $3.72 $3.72 $3.72 $3.72 112
2022-07-21 $3.40 $3.72 $3.40 $3.72 $3.72 791
2022-07-20 $3.40 $3.50 $3.28 $3.28 $3.28 710
2022-07-19 $3.60 $3.61 $3.60 $3.61 $3.61 443
2022-07-18 $3.25 $3.57 $3.25 $3.57 $3.57 472
2022-07-15 $3.38 $3.52 $3.38 $3.52 $3.52 720
2022-07-14 $3.20 $3.20 $3.20 $3.20 $3.20 124
2022-07-13 $3.07 $3.36 $3.07 $3.16 $3.16 1,545
2022-07-12 $3.55 $3.55 $3.55 $3.55 $3.55 199
2022-07-11 $3.52 $3.52 $3.52 $3.52 $3.52 57
2022-07-08 $3.52 $3.52 $3.52 $3.52 $3.52 112
2022-07-07 $3.52 $3.52 $3.52 $3.52 $3.52 166
2022-07-06 $3.65 $3.65 $3.65 $3.65 $3.65 30
2022-07-05 $3.65 $3.65 $3.65 $3.65 $3.65 14
2022-07-01 $3.27 $3.65 $3.27 $3.65 $3.65 2,709
2022-06-30 $3.85 $4.24 $3.80 $3.80 $3.80 4,133
2022-06-29 $3.65 $3.65 $3.53 $3.53 $3.53 472
2022-06-28 $3.74 $4.08 $3.74 $4.08 $4.08 251
2022-06-27 $3.84 $4.05 $3.72 $4.05 $4.05 518
2022-06-24 $3.76 $3.76 $3.76 $3.76 $3.76 1,235
2022-06-23 $3.67 $3.67 $3.67 $3.67 $3.67 56
2022-06-22 $3.67 $3.67 $3.67 $3.67 $3.67 82
2022-06-21 $3.95 $3.95 $3.67 $3.67 $3.67 567
2022-06-17 $3.58 $3.85 $3.58 $3.85 $3.85 203
2022-06-16 $3.63 $3.63 $3.60 $3.60 $3.60 760
2022-06-15 $3.69 $3.86 $3.69 $3.86 $3.86 3,134
2022-06-14 $3.65 $3.65 $3.65 $3.65 $3.65 770
2022-06-13 $4.15 $4.15 $4.15 $4.15 $4.15 1,095
2022-06-10 $4.19 $4.25 $4.16 $4.16 $4.16 730
2022-06-09 $4.61 $4.61 $4.39 $4.39 $4.39 825
2022-06-08 $4.64 $4.65 $4.64 $4.65 $4.65 342
2022-06-07 $5.06 $5.06 $5.06 $5.06 $5.06 5
2022-06-06 $5.06 $5.06 $5.06 $5.06 $5.06 41
2022-06-03 $5.06 $5.06 $5.06 $5.06 $5.06 46
2022-06-02 $5.06 $5.06 $5.06 $5.06 $5.06 41
2022-06-01 $5.03 $5.06 $5.03 $5.06 $5.06 603
2022-05-31 $5.23 $5.23 $5.23 $5.23 $5.23 296
2022-05-27 $5.32 $5.32 $5.32 $5.32 $5.32 113
2022-05-26 $4.89 $5.04 $4.89 $5.01 $5.01 596
2022-05-25 $4.84 $5.16 $4.84 $4.91 $4.91 1,400
2022-05-24 $5.36 $5.36 $5.36 $5.36 $5.36 671
2022-05-23 $5.19 $5.71 $5.19 $5.51 $5.51 964
2022-05-20 $5.26 $5.76 $5.26 $5.76 $5.76 3,304
2022-05-19 $5.82 $5.82 $5.82 $5.82 $5.82 78
2022-05-18 $5.30 $5.82 $5.30 $5.82 $5.82 1,291
2022-05-17 $5.59 $5.59 $5.46 $5.46 $5.46 302
2022-05-16 $5.70 $5.70 $5.29 $5.39 $5.39 1,062
2022-05-13 $5.31 $5.31 $5.27 $5.27 $5.27 1,500
2022-05-12 $5.03 $5.03 $5.03 $5.03 $5.03 151
2022-05-11 $5.01 $5.01 $5.01 $5.01 $5.01 324
2022-05-10 $4.95 $5.00 $4.65 $4.65 $4.65 922
2022-05-09 $5.48 $5.58 $5.48 $5.49 $5.49 1,375
2022-05-06 $5.81 $5.81 $5.81 $5.81 $5.81 96
2022-05-05 $5.64 $5.81 $5.64 $5.81 $5.81 315
2022-05-04 $5.88 $5.94 $5.88 $5.94 $5.94 1,613
2022-05-03 $5.66 $6.41 $5.66 $6.41 $6.41 3,708
2022-05-02 $5.90 $5.90 $5.90 $5.90 $5.90 68
2022-04-29 $5.59 $5.90 $5.59 $5.90 $5.90 509
2022-04-28 $5.87 $5.87 $5.87 $5.87 $5.87 104
2022-04-27 $5.81 $6.29 $5.81 $6.29 $6.29 857
2022-04-26 $6.37 $6.37 $5.91 $6.24 $6.24 624
2022-04-25 $6.69 $6.69 $6.69 $6.69 $6.69 154
2022-04-22 $6.31 $6.31 $6.30 $6.30 $6.30 471
2022-04-21 $6.41 $6.67 $6.15 $6.67 $6.67 3,017
2022-04-20 $6.29 $6.72 $6.29 $6.32 $6.32 4,229
2022-04-19 $6.01 $6.28 $6.01 $6.28 $6.28 225
2022-04-18 $6.48 $6.48 $6.38 $6.38 $6.38 354
2022-04-14 $6.00 $6.50 $6.00 $6.50 $6.50 871
2022-04-13 $6.42 $6.60 $6.30 $6.48 $6.48 966
2022-04-12 $7.13 $7.13 $7.13 $7.13 $7.13 191
2022-04-11 $6.89 $7.13 $6.65 $7.13 $7.13 482
2022-04-08 $7.01 $7.01 $7.01 $7.01 $7.01 115
2022-04-07 $6.92 $6.92 $6.87 $6.87 $6.87 593
2022-04-06 $7.17 $7.17 $6.82 $6.93 $6.93 1,707
2022-04-05 $7.35 $7.49 $7.03 $7.03 $7.03 8,905
2022-04-04 $7.44 $7.44 $7.44 $7.44 $7.44 58
2022-04-01 $7.44 $7.44 $7.44 $7.44 $7.44 117
2022-03-31 $7.44 $7.44 $7.44 $7.44 $7.44 343
2022-03-30 $7.28 $7.44 $7.28 $7.44 $7.44 981
2022-03-29 $6.98 $7.54 $6.97 $7.16 $7.16 36,012
2022-03-28 $6.96 $6.96 $6.96 $6.96 $6.96 387
2022-03-25 $6.93 $7.00 $6.93 $7.00 $7.00 676
2022-03-24 $6.82 $7.10 $6.82 $7.10 $7.10 469
2022-03-23 $7.58 $7.58 $7.58 $7.58 $7.58 327
2022-03-22 $7.02 $7.36 $7.02 $7.19 $7.19 1,064
2022-03-21 $7.11 $7.11 $7.11 $7.11 $7.11 36
2022-03-18 $7.46 $7.97 $7.11 $7.11 $7.11 3,731
2022-03-17 $6.56 $6.56 $6.56 $6.56 $6.56 12
2022-03-16 $6.56 $6.56 $6.56 $6.56 $6.56 10
2022-03-15 $6.80 $6.80 $6.56 $6.56 $6.56 655
2022-03-14 $6.77 $7.08 $6.77 $6.89 $6.89 900
2022-03-11 $6.97 $6.98 $6.83 $6.83 $6.83 1,263
2022-03-10 $6.60 $6.84 $6.60 $6.78 $6.78 3,158
2022-03-09 $6.73 $6.73 $6.67 $6.67 $6.67 1,176
2022-03-08 $5.80 $6.15 $5.80 $6.11 $6.11 2,200
2022-03-07 $6.44 $6.44 $6.44 $6.44 $6.44 95
2022-03-04 $6.84 $6.84 $6.44 $6.44 $6.44 3,081
2022-03-03 $7.20 $7.20 $7.20 $7.20 $7.20 19
2022-03-02 $7.20 $7.20 $7.20 $7.20 $7.20 179
2022-03-01 $7.60 $7.60 $6.84 $7.20 $7.20 886
2022-02-28 $7.55 $7.58 $7.48 $7.54 $7.54 1,812
2022-02-25 $7.68 $7.99 $7.52 $7.54 $7.54 1,504
2022-02-24 $7.80 $7.80 $7.80 $7.80 $7.80 30
2022-02-23 $7.67 $7.80 $7.67 $7.80 $7.80 797
2022-02-22 $7.80 $8.23 $7.65 $7.65 $7.65 1,696
2022-02-18 $8.59 $8.59 $8.22 $8.22 $8.22 5,937
2022-02-17 $8.58 $8.58 $8.58 $8.58 $8.58 29
2022-02-16 $8.53 $8.64 $8.51 $8.58 $8.58 1,978
2022-02-15 $8.50 $8.98 $8.45 $8.98 $8.98 13,802
2022-02-14 $8.60 $8.81 $8.22 $8.40 $8.40 10,960
2022-02-11 $8.70 $8.85 $7.95 $8.58 $8.58 13,373
2022-02-10 $8.91 $8.98 $8.47 $8.70 $8.70 4,521
2022-02-09 $8.74 $9.12 $8.23 $8.82 $8.82 11,531
2022-02-08 $8.31 $9.13 $8.02 $8.45 $8.45 35,522
2022-02-07 $8.45 $8.45 $8.35 $8.35 $8.35 595
2022-02-04 $8.61 $8.61 $8.61 $8.61 $8.61 53
2022-02-03 $8.99 $9.12 $8.04 $8.61 $8.61 32,972
2022-02-02 $8.49 $8.72 $8.42 $8.42 $8.42 3,872
2022-02-01 $7.71 $8.26 $7.71 $7.99 $7.99 4,671
2022-01-31 $7.81 $7.83 $7.65 $7.65 $7.65 1,416
2022-01-28 $7.73 $8.25 $7.60 $7.64 $7.64 20,075
2022-01-27 $7.82 $9.05 $7.52 $7.69 $7.69 64,140
2022-01-26 $8.29 $8.29 $7.52 $7.52 $7.52 1,050
2022-01-25 $8.06 $8.47 $7.52 $7.62 $7.62 6,349
2022-01-24 $8.39 $8.39 $7.54 $7.61 $7.61 3,112
2022-01-21 $8.98 $8.98 $8.98 $8.98 $8.98 39
2022-01-20 $8.98 $8.98 $8.98 $8.98 $8.98 45
2022-01-19 $8.85 $8.98 $8.85 $8.98 $8.98 332
2022-01-18 $8.93 $9.01 $8.93 $9.01 $9.01 1,492
2022-01-14 $9.17 $9.17 $9.00 $9.14 $9.14 1,098
2022-01-13 $9.14 $9.17 $9.14 $9.17 $9.17 600
2022-01-12 $9.25 $9.37 $8.95 $8.95 $8.95 1,059
2022-01-11 $9.02 $9.03 $8.83 $8.83 $8.83 697
2022-01-10 $8.53 $9.09 $8.53 $9.03 $9.03 2,974
2022-01-07 $9.47 $9.47 $8.74 $8.93 $8.93 19,049
2022-01-06 $10.01 $10.42 $9.50 $9.85 $9.85 42,133
2022-01-05 $8.15 $8.15 $8.00 $8.00 $8.00 379
2022-01-04 $8.31 $8.31 $7.86 $7.86 $7.86 9,116
2022-01-03 $8.43 $8.47 $8.43 $8.47 $8.47 1,510
2021-12-31 $8.04 $8.28 $8.02 $8.10 $8.10 2,224
2021-12-30 $8.12 $8.26 $7.98 $8.00 $8.00 10,143
2021-12-29 $7.88 $7.88 $7.72 $7.85 $7.85 3,338
2021-12-28 $7.98 $8.08 $7.82 $7.87 $7.87 3,739
2021-12-27 $7.92 $7.96 $7.75 $7.96 $7.96 5,002
2021-12-23 $7.86 $7.87 $7.86 $7.87 $7.87 1,976
2021-12-22 $8.10 $8.26 $7.86 $7.94 $7.94 16,817
2021-12-21 $7.95 $8.12 $7.95 $8.05 $8.05 1,674
2021-12-20 $7.83 $7.96 $7.67 $7.78 $7.78 5,345
2021-12-17 $7.71 $7.79 $7.71 $7.79 $7.79 1,118
2021-12-16 $7.92 $7.92 $7.92 $7.92 $7.92 259
2021-12-15 $7.52 $7.52 $7.44 $7.44 $7.44 973
2021-12-14 $7.78 $7.78 $7.63 $7.75 $7.75 2,168
2021-12-13 $7.81 $7.81 $7.81 $7.81 $7.81 309
2021-12-10 $8.02 $8.07 $7.96 $7.96 $7.96 4,579
2021-12-09 $8.51 $8.53 $8.19 $8.21 $8.21 5,340
2021-12-08 $7.97 $8.14 $7.78 $7.96 $7.96 38,178
2021-12-07 $8.20 $8.33 $6.51 $7.13 $7.13 73,115
2021-12-06 $8.21 $8.21 $7.79 $7.83 $7.83 3,833
2021-12-03 $8.48 $8.48 $8.48 $8.48 $8.48 256
2021-12-02 $8.48 $8.48 $8.48 $8.48 $8.48 188
2021-12-01 $8.48 $8.48 $8.48 $8.48 $8.48 15
2021-11-30 $8.54 $8.54 $8.48 $8.48 $8.48 696
2021-11-29 $8.90 $8.90 $8.05 $8.05 $8.05 533
2021-11-26 $8.44 $8.44 $8.44 $8.44 $8.44 271
2021-11-24 $8.50 $8.98 $8.50 $8.58 $8.58 2,900
2021-11-23 $8.81 $8.85 $8.00 $8.00 $8.00 3,008
2021-11-22 $9.00 $9.76 $9.00 $9.02 $9.02 6,622
2021-11-19 $9.28 $9.28 $9.27 $9.27 $9.27 560
2021-11-18 $9.37 $9.39 $9.10 $9.10 $9.10 1,664
2021-11-17 $9.38 $9.38 $9.38 $9.38 $9.38 343
2021-11-16 $9.49 $9.55 $9.49 $9.55 $9.55 532
2021-11-15 $9.69 $9.77 $9.24 $9.50 $9.50 1,019
2021-11-12 $9.39 $9.78 $9.39 $9.78 $9.78 1,153
2021-11-11 $9.73 $9.75 $9.73 $9.75 $9.75 583
2021-11-10 $10.00 $10.00 $9.68 $9.70 $9.70 4,061
2021-11-09 $10.30 $10.30 $10.30 $10.30 $10.30 123
2021-11-08 $10.14 $10.33 $10.06 $10.30 $10.30 3,047
2021-11-05 $10.12 $10.56 $10.10 $10.56 $10.56 1,148
2021-11-04 $10.24 $10.35 $9.48 $10.35 $10.35 4,239
2021-11-03 $10.45 $10.45 $10.45 $10.45 $10.45 773
2021-11-02 $10.87 $10.87 $10.87 $10.87 $10.87 67
2021-11-01 $10.98 $10.98 $10.87 $10.87 $10.87 492
2021-10-29 $10.75 $10.75 $10.15 $10.43 $10.43 9,054
2021-10-28 $11.09 $11.20 $11.09 $11.20 $11.20 1,201
2021-10-27 $11.65 $11.65 $11.22 $11.59 $11.59 2,431
2021-10-26 $12.20 $12.20 $11.64 $11.89 $11.89 5,439
2021-10-25 $12.72 $12.72 $12.43 $12.60 $12.60 2,753
2021-10-22 $13.20 $13.20 $12.79 $12.79 $12.79 524
2021-10-21 $13.23 $13.23 $13.04 $13.04 $13.04 4,908
2021-10-20 $13.37 $13.37 $12.84 $12.93 $12.93 4,858
2021-10-19 $12.41 $12.41 $12.41 $12.41 $12.41 116
2021-10-18 $12.50 $12.50 $12.30 $12.30 $12.30 530
2021-10-15 $11.94 $12.97 $11.94 $12.82 $12.82 1,015
2021-10-14 $12.58 $12.58 $12.38 $12.39 $12.39 1,488
2021-10-13 $12.28 $12.28 $12.28 $12.28 $12.28 437
2021-10-12 $11.80 $12.18 $11.71 $11.71 $11.71 2,762
2021-10-11 $11.52 $12.75 $11.05 $11.53 $11.53 25,163
2021-10-08 $12.70 $12.70 $12.06 $12.06 $12.06 3,449
2021-10-07 $11.40 $12.55 $11.40 $12.00 $12.00 5,283
2021-10-06 $10.60 $10.60 $10.60 $10.60 $10.60 285
2021-10-05 $11.00 $11.00 $11.00 $11.00 $11.00 434
2021-10-04 $10.92 $10.96 $10.51 $10.51 $10.51 1,255
2021-10-01 $11.29 $11.31 $11.20 $11.27 $11.27 2,281
2021-09-30 $11.53 $11.58 $11.34 $11.36 $11.36 3,754
2021-09-29 $11.59 $11.98 $11.55 $11.98 $11.98 10,189
2021-09-28 $12.00 $12.00 $11.64 $11.64 $11.64 292
2021-09-27 $11.53 $11.53 $11.53 $11.53 $11.53 1,270
2021-09-24 $11.83 $11.83 $11.83 $11.83 $11.83 126
2021-09-23 $12.27 $12.27 $11.83 $11.83 $11.83 778
2021-09-22 $11.81 $12.41 $11.81 $12.01 $12.01 1,830
2021-09-21 $11.78 $11.78 $11.78 $11.78 $11.78 682
2021-09-20 $12.16 $12.16 $11.64 $11.64 $11.64 582
2021-09-17 $12.00 $12.00 $12.00 $12.00 $12.00 14
2021-09-16 $12.15 $12.15 $11.53 $12.00 $12.00 3,187
2021-09-15 $12.05 $12.05 $11.95 $11.97 $11.97 1,654
2021-09-14 $12.17 $12.37 $12.16 $12.24 $12.24 2,886
2021-09-13 $12.02 $12.02 $11.80 $12.01 $12.01 2,128
2021-09-10 $12.64 $12.64 $12.13 $12.18 $12.18 2,860
2021-09-09 $13.69 $13.69 $13.69 $13.69 $13.69 847
2021-09-08 $12.60 $12.86 $12.60 $12.86 $12.86 4,171
2021-09-07 $13.20 $13.38 $13.01 $13.20 $13.20 5,377
2021-09-03 $13.93 $13.93 $13.93 $13.93 $13.93 71
2021-09-02 $13.93 $13.93 $13.93 $13.93 $13.93 387
2021-09-01 $14.14 $14.14 $14.14 $14.14 $14.14 465
2021-08-31 $13.56 $13.56 $12.60 $12.60 $12.60 1,258
2021-08-30 $13.16 $13.96 $13.01 $13.96 $13.96 2,714
2021-08-27 $13.08 $13.08 $13.08 $13.08 $13.08 33
2021-08-26 $13.08 $13.08 $13.08 $13.08 $13.08 18
2021-08-25 $13.08 $13.08 $13.08 $13.08 $13.08 297
2021-08-24 $12.71 $13.11 $12.71 $13.11 $13.11 342
2021-08-23 $12.43 $12.43 $12.43 $12.43 $12.43 8
2021-08-20 $12.43 $12.43 $12.43 $12.43 $12.43 38
2021-08-19 $12.72 $12.72 $12.43 $12.43 $12.43 821
2021-08-18 $12.54 $12.54 $12.54 $12.54 $12.54 6
2021-08-17 $12.57 $12.57 $12.16 $12.54 $12.54 2,075
2021-08-16 $13.00 $13.00 $13.00 $13.00 $13.00 137
2021-08-13 $12.90 $12.90 $12.90 $12.90 $12.90 129
2021-08-12 $12.87 $12.90 $12.87 $12.90 $12.90 509
2021-08-11 $13.32 $13.38 $13.30 $13.30 $13.30 973
2021-08-10 $13.21 $13.21 $13.21 $13.21 $13.21 33
2021-08-09 $13.43 $13.43 $13.21 $13.21 $13.21 564
2021-08-06 $13.74 $14.15 $13.63 $13.63 $13.63 5,395
2021-08-05 $13.64 $13.85 $13.48 $13.70 $13.70 8,065
2021-08-04 $13.84 $13.84 $13.27 $13.56 $13.56 7,492
2021-08-03 $14.10 $14.10 $14.05 $14.05 $14.05 837
2021-08-02 $14.17 $14.56 $14.10 $14.10 $14.10 1,457
2021-07-30 $14.73 $14.73 $14.73 $14.73 $14.73 597
2021-07-29 $14.23 $14.65 $14.21 $14.61 $14.61 1,442
2021-07-28 $14.22 $14.40 $14.06 $14.36 $14.36 3,962
2021-07-27 $13.65 $14.24 $13.37 $13.68 $13.68 3,392
2021-07-26 $14.03 $14.03 $14.03 $14.03 $14.03 171
2021-07-23 $13.82 $13.82 $13.82 $13.82 $13.82 199
2021-07-22 $13.95 $13.95 $13.95 $13.95 $13.95 1,278
2021-07-21 $13.30 $14.34 $13.05 $14.24 $14.24 49,036
2021-07-20 $14.00 $14.00 $13.17 $13.97 $13.97 3,645
2021-07-19 $14.66 $14.66 $14.66 $14.66 $14.66 164
2021-07-16 $14.94 $14.94 $14.94 $14.94 $14.94 390
2021-07-15 $15.00 $15.00 $15.00 $15.00 $15.00 208
2021-07-14 $15.09 $15.27 $15.00 $15.00 $15.00 1,684
2021-07-13 $14.01 $14.01 $14.01 $14.01 $14.01 295
2021-07-12 $14.32 $14.84 $14.32 $14.84 $14.84 1,636
2021-07-09 $14.72 $14.72 $14.25 $14.48 $14.48 1,395
2021-07-08 $14.51 $14.75 $14.51 $14.75 $14.75 307
2021-07-07 $14.39 $14.76 $14.39 $14.76 $14.76 1,392
2021-07-06 $14.68 $14.68 $14.22 $14.34 $14.34 2,176
2021-07-02 $14.30 $14.38 $13.73 $13.73 $13.73 1,495
2021-07-01 $13.82 $14.38 $13.82 $14.38 $14.38 1,337
2021-06-30 $13.88 $13.93 $13.77 $13.78 $13.78 2,463
2021-06-29 $14.27 $14.27 $14.27 $14.27 $14.27 1,035
2021-06-28 $14.40 $14.40 $14.40 $14.40 $14.40 263
2021-06-25 $14.56 $14.61 $14.34 $14.40 $14.40 1,435
2021-06-24 $14.26 $14.26 $13.81 $14.00 $14.00 2,525
2021-06-23 $14.42 $14.42 $14.42 $14.42 $14.42 860
2021-06-22 $14.42 $14.42 $14.42 $14.42 $14.42 75
2021-06-21 $14.55 $14.55 $14.42 $14.42 $14.42 1,193
2021-06-18 $14.52 $14.52 $14.52 $14.52 $14.52 258
2021-06-17 $14.89 $14.89 $14.89 $14.89 $14.89 173
2021-06-16 $15.34 $15.38 $14.84 $14.84 $14.84 1,986
2021-06-15 $15.48 $15.48 $15.48 $15.48 $15.48 141
2021-06-14 $15.61 $15.61 $15.61 $15.61 $15.61 124
2021-06-11 $16.01 $16.01 $15.60 $15.61 $15.61 4,376
2021-06-10 $16.35 $16.35 $16.00 $16.00 $16.00 3,846
2021-06-09 $16.35 $16.48 $16.35 $16.35 $16.35 3,267
2021-06-08 $17.20 $17.20 $17.20 $17.20 $17.20 1,132
2021-06-07 $17.25 $17.27 $17.20 $17.20 $17.20 3,934
2021-06-04 $17.51 $18.00 $17.45 $17.79 $17.79 4,938
2021-06-03 $16.80 $16.80 $16.35 $16.35 $16.35 1,734
2021-06-02 $17.39 $17.39 $17.39 $17.39 $17.39 129
2021-06-01 $17.50 $17.63 $17.39 $17.39 $17.39 2,604
2021-05-28 $17.25 $17.25 $17.12 $17.12 $17.12 884
2021-05-27 $16.25 $16.40 $16.25 $16.33 $16.33 13,972
2021-05-26 $16.26 $16.26 $15.50 $15.89 $15.89 15,820
2021-05-25 $15.75 $15.75 $15.75 $15.75 $15.75 185
2021-05-24 $16.04 $16.04 $15.75 $15.75 $15.75 501
2021-05-21 $16.15 $16.16 $16.15 $16.16 $16.16 547
2021-05-20 $15.63 $15.63 $15.44 $15.44 $15.44 685
2021-05-19 $15.50 $15.50 $15.50 $15.50 $15.50 532
2021-05-18 $15.65 $15.65 $15.65 $15.65 $15.65 175
2021-05-17 $15.64 $15.65 $15.60 $15.65 $15.65 758
2021-05-14 $14.90 $15.47 $14.90 $15.47 $15.47 1,037
2021-05-13 $14.98 $15.20 $14.98 $15.20 $15.20 684
2021-05-12 $15.19 $15.19 $14.75 $14.75 $14.75 1,425
2021-05-11 $14.35 $15.50 $14.35 $15.50 $15.50 2,703
2021-05-10 $14.89 $15.35 $14.35 $15.31 $15.31 12,329
2021-05-07 $14.70 $15.32 $14.70 $15.06 $15.06 2,579
2021-05-06 $14.41 $14.53 $14.27 $14.30 $14.30 2,893
2021-05-05 $14.90 $15.51 $14.90 $15.51 $15.51 655
2021-05-04 $15.58 $15.60 $15.50 $15.60 $15.60 1,721
2021-05-03 $15.47 $15.47 $15.47 $15.47 $15.47 71
2021-04-30 $15.96 $15.96 $15.47 $15.47 $15.47 765
2021-04-29 $15.92 $15.92 $15.92 $15.92 $15.92 73
2021-04-28 $16.03 $16.03 $15.92 $15.92 $15.92 1,135
2021-04-27 $16.02 $16.02 $16.02 $16.02 $16.02 90
2021-04-26 $16.14 $16.14 $15.89 $16.02 $16.02 1,074
2021-04-23 $15.61 $16.38 $15.61 $16.38 $16.38 665
2021-04-22 $15.31 $15.65 $15.31 $15.65 $15.65 3,117
2021-04-21 $15.33 $16.08 $15.33 $16.08 $16.08 454
2021-04-20 $15.55 $15.55 $15.55 $15.55 $15.55 176
2021-04-19 $16.35 $16.55 $16.35 $16.55 $16.55 707
2021-04-16 $16.39 $16.45 $16.38 $16.38 $16.38 1,337
2021-04-15 $16.63 $16.81 $16.53 $16.60 $16.60 1,097
2021-04-14 $15.90 $16.58 $15.37 $15.37 $15.37 2,893
2021-04-13 $15.66 $15.70 $15.66 $15.66 $15.66 1,050
2021-04-12 $16.18 $16.18 $16.00 $16.00 $16.00 631
2021-04-09 $16.31 $16.88 $15.86 $16.20 $16.20 25,741
2021-04-08 $16.23 $16.60 $16.01 $16.01 $16.01 1,256
2021-04-07 $15.97 $15.97 $15.13 $15.13 $15.13 943
2021-04-06 $15.30 $15.30 $15.30 $15.30 $15.30 400
2021-04-05 $16.06 $16.06 $15.53 $15.55 $15.55 5,095
2021-04-01 $15.88 $15.88 $15.51 $15.66 $15.66 4,011
2021-03-31 $15.35 $15.80 $12.85 $15.04 $15.04 94,098
2021-03-30 $15.10 $15.30 $15.09 $15.18 $15.18 17,089
2021-03-29 $15.50 $15.74 $14.96 $15.24 $15.24 21,174
2021-03-26 $15.69 $15.69 $14.60 $14.95 $14.95 7,582
2021-03-25 $15.28 $15.28 $15.28 $15.28 $15.28 91
2021-03-24 $15.25 $15.57 $15.25 $15.28 $15.28 2,315
2021-03-23 $15.35 $15.35 $15.35 $15.35 $15.35 141
2021-03-22 $16.08 $16.08 $16.08 $16.08 $16.08 522
2021-03-19 $15.75 $15.75 $15.30 $15.50 $15.50 4,422
2021-03-18 $15.75 $15.75 $15.75 $15.75 $15.75 83
2021-03-17 $16.14 $16.14 $15.75 $15.75 $15.75 2,175
2021-03-16 $16.09 $16.44 $16.09 $16.44 $16.44 769
2021-03-15 $16.30 $16.53 $16.16 $16.16 $16.16 2,041
2021-03-12 $16.27 $16.75 $16.21 $16.21 $16.21 708
2021-03-11 $16.82 $16.82 $16.43 $16.65 $16.65 1,541
2021-03-10 $16.47 $16.47 $16.32 $16.32 $16.32 1,578
2021-03-09 $15.92 $16.49 $15.92 $16.20 $16.20 14,243
2021-03-08 $15.31 $15.79 $15.31 $15.46 $15.46 5,179
2021-03-05 $15.32 $15.55 $15.06 $15.50 $15.50 5,288
2021-03-04 $16.44 $16.44 $15.05 $15.51 $15.51 10,733
2021-03-03 $17.05 $17.05 $16.49 $16.49 $16.49 5,471
2021-03-02 $16.81 $16.81 $16.67 $16.67 $16.67 1,023
2021-03-01 $16.25 $16.82 $16.25 $16.78 $16.78 1,246
2021-02-26 $16.51 $16.85 $16.45 $16.62 $16.62 3,719
2021-02-25 $16.84 $16.98 $16.35 $16.58 $16.58 6,429
2021-02-24 $16.87 $17.03 $16.80 $16.80 $16.80 2,979
2021-02-23 $16.84 $17.00 $16.70 $16.70 $16.70 10,208
2021-02-22 $17.22 $17.40 $17.20 $17.25 $17.25 5,241
2021-02-19 $17.39 $17.50 $17.01 $17.35 $17.35 7,309
2021-02-18 $17.48 $17.48 $16.86 $16.87 $16.87 18,882
2021-02-17 $17.80 $18.15 $17.50 $17.56 $17.56 10,093
2021-02-16 $17.62 $18.00 $17.60 $18.00 $18.00 5,726
2021-02-12 $17.63 $18.00 $17.56 $17.87 $17.87 6,393
2021-02-11 $18.20 $18.29 $17.58 $17.61 $17.61 15,564
2021-02-10 $18.48 $18.48 $17.98 $18.19 $18.19 9,285
2021-02-09 $18.20 $18.21 $17.86 $17.93 $17.93 3,472
2021-02-08 $18.46 $18.46 $18.01 $18.03 $18.03 6,425
2021-02-05 $18.02 $18.45 $17.91 $17.93 $17.93 5,691
2021-02-04 $17.94 $18.29 $17.67 $17.71 $17.71 7,344
2021-02-03 $17.69 $17.95 $17.25 $17.31 $17.31 3,688
2021-02-02 $17.74 $18.01 $17.43 $17.91 $17.91 11,323
2021-02-01 $17.89 $18.43 $17.41 $18.00 $18.00 16,975
2021-01-29 $17.40 $17.45 $16.60 $16.67 $16.67 12,944
2021-01-28 $17.60 $17.60 $16.98 $17.01 $17.01 2,279
2021-01-27 $17.39 $17.82 $16.80 $16.91 $16.91 17,665
2021-01-26 $18.05 $18.05 $17.32 $17.47 $17.47 13,781
2021-01-25 $17.90 $18.15 $17.05 $17.77 $17.77 68,814
2021-01-22 $18.74 $19.00 $18.42 $19.00 $19.00 7,543
2021-01-21 $19.49 $19.56 $19.20 $19.49 $19.49 4,529
2021-01-20 $19.73 $20.00 $19.28 $19.68 $19.68 26,619
2021-01-19 $19.73 $20.63 $18.43 $19.10 $19.10 28,629
2021-01-15 $19.09 $19.57 $18.66 $18.75 $18.75 35,471
2021-01-14 $18.55 $19.18 $17.80 $18.12 $18.12 24,928
2021-01-13 $18.69 $19.09 $18.17 $18.69 $18.69 11,018
2021-01-12 $18.64 $19.90 $18.58 $18.75 $18.75 25,239
2021-01-11 $18.66 $19.49 $18.50 $18.82 $18.82 8,152
2021-01-08 $19.08 $19.34 $18.53 $19.08 $19.08 12,684
2021-01-07 $18.70 $19.18 $18.08 $18.21 $18.21 77,270
2021-01-06 $18.49 $19.99 $18.39 $19.30 $19.30 101,785
2021-01-05 $17.64 $19.93 $17.23 $19.18 $19.18 85,514
2021-01-04 $16.94 $17.00 $16.24 $16.50 $16.50 40,330
2020-12-31 $16.70 $17.28 $16.10 $16.50 $16.50 15,535
2020-12-30 $16.55 $17.10 $16.54 $16.73 $16.73 6,263
2020-12-29 $16.47 $17.03 $16.31 $16.41 $16.41 52,822
2020-12-28 $16.95 $17.05 $16.30 $16.60 $16.60 34,829
2020-12-24 $18.23 $18.28 $16.81 $17.24 $17.24 17,150
2020-12-23 $17.53 $17.98 $17.17 $17.98 $17.98 33,954
2020-12-22 $17.10 $17.44 $16.52 $16.61 $16.61 10,204
2020-12-21 $18.25 $18.25 $16.71 $17.03 $17.03 59,992
2020-12-18 $19.85 $19.85 $18.23 $18.43 $18.43 56,026
2020-12-17 $19.35 $20.90 $19.02 $19.40 $19.40 130,053
2020-12-16 $17.47 $21.55 $17.04 $18.75 $18.75 194,371
2020-12-15 $16.20 $16.78 $16.20 $16.60 $16.60 25,711
2020-12-14 $17.45 $17.45 $15.89 $15.95 $15.95 220,037
2020-12-11 $18.15 $19.33 $16.00 $16.98 $16.98 624,542

Nanobiotix (NBTX) News Headlines

Recent Nanobiotix (NBTX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.