Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Biotechnology Inc (NQ: NAUT )

2.600 -0.080 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 1.740 1.830 1.710 1.810 105,751 +0.07(+4.02%)
Nov 29, 2022 1.740 1.800 1.720 1.740 72,890 -0.02(-1.14%)
Nov 28, 2022 1.760 1.840 1.710 1.760 166,245 -0.02(-1.12%)
Nov 25, 2022 1.790 1.870 1.750 1.780 53,879 +0.00(+0.00%)
Nov 23, 2022 1.760 1.800 1.720 1.780 108,252 -0.01(-0.56%)
Nov 22, 2022 1.790 1.834 1.730 1.790 135,423 +0.01(+0.56%)
Nov 21, 2022 1.900 1.900 1.750 1.780 138,127 -0.13(-6.81%)
Nov 18, 2022 2.000 2.000 1.860 1.910 120,714 -0.02(-1.04%)
Nov 17, 2022 1.880 1.930 1.820 1.930 169,851 +0.05(+2.66%)
Nov 16, 2022 1.970 2.010 1.840 1.880 274,404 -0.13(-6.47%)
Nov 15, 2022 2.010 2.090 1.980 2.010 113,935 +0.03(+1.52%)
Nov 14, 2022 2.040 2.100 1.960 1.980 244,093 -0.10(-4.81%)
Nov 11, 2022 2.130 2.220 2.020 2.080 191,034 -0.07(-3.26%)
Nov 10, 2022 2.110 2.240 2.090 2.150 194,220 +0.12(+5.91%)
Nov 09, 2022 2.110 2.130 2.000 2.030 116,092 -0.08(-3.79%)
Nov 08, 2022 2.130 2.190 2.080 2.110 99,583 +0.00(+0.00%)
Nov 07, 2022 2.100 2.170 2.090 2.110 128,249 +0.03(+1.44%)
Nov 04, 2022 2.140 2.150 2.010 2.080 140,092 -0.02(-0.95%)
Nov 03, 2022 2.220 2.220 2.095 2.100 76,610 -0.09(-4.11%)
Nov 02, 2022 2.390 2.443 2.175 2.190 125,931 -0.19(-7.98%)
Nov 01, 2022 2.420 2.461 2.243 2.380 153,322 -0.09(-3.64%)
Oct 31, 2022 2.370 2.560 2.330 2.470 178,279 +0.08(+3.35%)
Oct 28, 2022 2.280 2.430 2.235 2.390 125,237 +0.14(+6.22%)
Oct 27, 2022 2.260 2.350 2.180 2.250 98,981 +0.02(+0.90%)
Oct 26, 2022 2.190 2.300 2.180 2.230 105,725 +0.06(+2.76%)
Oct 25, 2022 2.040 2.240 2.040 2.170 216,475 +0.15(+7.43%)
Oct 24, 2022 1.960 2.040 1.900 2.020 182,068 +0.07(+3.59%)
Oct 21, 2022 2.010 2.020 1.880 1.950 215,545 +0.00(+0.00%)
Oct 20, 2022 2.000 2.125 1.930 1.950 120,646 -0.02(-1.02%)
Oct 19, 2022 2.090 2.140 1.940 1.970 97,745 -0.15(-7.08%)
Oct 18, 2022 2.130 2.180 2.061 2.120 60,888 +0.04(+1.92%)
Oct 17, 2022 2.120 2.120 1.981 2.080 124,415 +0.04(+1.96%)
Oct 14, 2022 2.050 2.130 2.010 2.040 72,372 +0.00(+0.00%)
Oct 13, 2022 1.970 2.050 1.950 2.040 178,439 +0.01(+0.49%)
Oct 12, 2022 1.910 2.050 1.890 2.030 104,487 +0.12(+6.28%)
Oct 11, 2022 2.000 2.000 1.910 1.910 155,258 -0.11(-5.45%)
Oct 10, 2022 2.030 2.060 1.980 2.020 78,333 +0.01(+0.50%)
Oct 07, 2022 2.060 2.120 2.000 2.010 88,524 -0.05(-2.43%)
Oct 06, 2022 2.130 2.193 2.040 2.060 145,022 -0.11(-5.07%)
Oct 05, 2022 2.260 2.265 2.070 2.170 89,941 -0.17(-7.26%)
Oct 04, 2022 2.180 2.400 2.180 2.340 260,241 +0.19(+8.84%)
Oct 03, 2022 2.180 2.180 2.090 2.150 75,225 +0.03(+1.42%)
Sep 30, 2022 2.180 2.270 2.110 2.120 146,023 -0.02(-0.93%)
Sep 29, 2022 2.110 2.210 2.060 2.140 91,743 +0.01(+0.47%)
Sep 28, 2022 2.100 2.200 2.010 2.130 173,018 +0.10(+4.93%)
Sep 27, 2022 1.990 2.100 1.970 2.030 191,966 +0.07(+3.57%)
Sep 26, 2022 2.040 2.100 1.960 1.960 140,608 -0.04(-2.00%)
Sep 23, 2022 2.040 2.110 1.860 2.000 437,013 -0.07(-3.38%)
Sep 22, 2022 2.120 2.120 2.030 2.070 162,200 -0.09(-4.17%)
Sep 21, 2022 2.180 2.275 2.135 2.160 88,403 -0.01(-0.46%)
Sep 20, 2022 2.190 2.270 2.080 2.170 132,425 +0.07(+3.33%)
Sep 19, 2022 2.100 2.110 2.040 2.100 63,597 +0.00(+0.00%)
Sep 16, 2022 2.180 2.210 1.980 2.100 326,344 -0.11(-4.98%)
Sep 15, 2022 2.130 2.310 2.125 2.210 211,689 +0.09(+4.25%)
Sep 14, 2022 2.130 2.150 2.100 2.120 232,812 -0.02(-0.93%)
Sep 13, 2022 2.290 2.340 2.115 2.140 165,901 -0.23(-9.70%)
Sep 12, 2022 2.260 2.390 2.260 2.370 138,811 +0.10(+4.41%)
Sep 09, 2022 2.180 2.370 2.180 2.270 192,225 +0.09(+4.13%)
Sep 08, 2022 2.170 2.200 2.100 2.180 65,691 -0.02(-0.91%)
Sep 07, 2022 2.130 2.230 2.130 2.200 169,770 +0.04(+1.85%)
Sep 06, 2022 2.110 2.185 2.100 2.160 170,784 +0.03(+1.41%)
Sep 02, 2022 2.180 2.200 2.120 2.130 82,255 -0.04(-1.84%)
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.