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 (%)
Dec 30, 2022 1.720 1.830 1.700 1.800 92,713 +0.07(+4.05%)
Dec 29, 2022 1.650 1.750 1.605 1.730 114,716 +0.10(+6.13%)
Dec 28, 2022 1.660 1.730 1.610 1.630 198,815 -0.03(-1.81%)
Dec 27, 2022 1.830 1.850 1.550 1.660 122,039 -0.19(-10.27%)
Dec 23, 2022 1.800 1.950 1.790 1.850 161,728 +0.05(+2.78%)
Dec 22, 2022 1.860 1.930 1.770 1.800 269,457 -0.08(-4.26%)
Dec 21, 2022 1.760 1.950 1.730 1.880 231,323 +0.14(+8.05%)
Dec 20, 2022 1.570 1.750 1.510 1.740 368,886 +0.16(+10.13%)
Dec 19, 2022 1.580 1.620 1.500 1.580 324,883 +0.03(+1.94%)
Dec 16, 2022 1.550 1.590 1.510 1.550 328,705 -0.02(-1.27%)
Dec 15, 2022 1.590 1.620 1.550 1.570 114,723 -0.05(-3.09%)
Dec 14, 2022 1.630 1.680 1.600 1.620 119,100 -0.01(-0.61%)
Dec 13, 2022 1.640 1.735 1.590 1.630 229,865 -0.02(-1.21%)
Dec 12, 2022 1.690 1.690 1.610 1.650 158,548 -0.04(-2.37%)
Dec 09, 2022 1.710 1.730 1.650 1.690 87,689 -0.02(-1.17%)
Dec 08, 2022 1.700 1.795 1.650 1.710 91,882 +0.01(+0.59%)
Dec 07, 2022 1.720 1.770 1.690 1.700 104,098 -0.01(-0.58%)
Dec 06, 2022 1.750 1.786 1.690 1.710 163,967 -0.05(-2.84%)
Dec 05, 2022 1.770 1.840 1.720 1.760 273,261 -0.02(-1.12%)
Dec 02, 2022 1.820 1.830 1.770 1.780 101,770 -0.04(-2.20%)
Dec 01, 2022 1.830 1.850 1.770 1.820 91,645 +0.01(+0.55%)
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%)
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.