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

Nautilus Biotechnology Inc (NQ: NAUT )

2.950 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 3.560 3.830 3.480 3.660 543,854 +0.12(+3.39%)
May 27, 2022 3.290 3.590 3.280 3.540 489,166 +0.24(+7.27%)
May 26, 2022 3.470 3.520 3.280 3.300 280,434 -0.15(-4.35%)
May 25, 2022 3.620 3.690 3.410 3.450 256,868 -0.17(-4.70%)
May 24, 2022 3.900 3.910 3.610 3.620 250,833 -0.31(-7.89%)
May 23, 2022 3.860 3.980 3.770 3.930 89,503 +0.08(+2.08%)
May 20, 2022 3.900 4.010 3.710 3.850 125,562 +0.00(+0.00%)
May 19, 2022 3.820 3.970 3.810 3.850 182,585 -0.05(-1.28%)
May 18, 2022 3.900 3.990 3.805 3.900 168,693 -0.05(-1.27%)
May 17, 2022 3.890 4.010 3.835 3.950 153,884 +0.15(+3.95%)
May 16, 2022 3.680 3.880 3.680 3.800 179,430 +0.06(+1.60%)
May 13, 2022 3.550 3.900 3.530 3.740 315,793 +0.29(+8.41%)
May 12, 2022 3.280 3.500 3.130 3.450 375,998 +0.22(+6.81%)
May 11, 2022 3.340 3.450 3.200 3.230 386,070 -0.08(-2.42%)
May 10, 2022 3.580 3.710 3.300 3.310 470,329 -0.25(-7.02%)
May 09, 2022 4.100 4.190 3.530 3.560 434,510 -0.65(-15.44%)
May 06, 2022 4.320 4.579 3.980 4.210 231,737 -0.13(-3.00%)
May 05, 2022 4.700 4.710 4.315 4.340 199,036 -0.38(-8.05%)
May 04, 2022 4.710 4.760 4.410 4.720 293,157 -0.03(-0.63%)
May 03, 2022 4.800 5.065 4.690 4.750 427,586 -0.09(-1.86%)
May 02, 2022 4.630 4.860 4.550 4.840 282,701 +0.17(+3.64%)
Apr 29, 2022 4.490 4.760 4.470 4.670 232,176 +0.17(+3.78%)
Apr 28, 2022 4.120 4.500 4.020 4.500 332,431 +0.40(+9.76%)
Apr 27, 2022 4.110 4.200 4.053 4.100 224,483 -0.01(-0.24%)
Apr 26, 2022 4.220 4.220 4.090 4.110 179,335 -0.12(-2.84%)
Apr 25, 2022 3.940 4.250 3.890 4.230 291,883 +0.20(+4.96%)
Apr 22, 2022 4.040 4.060 3.895 4.030 310,378 +0.08(+2.03%)
Apr 21, 2022 4.100 4.100 3.860 3.950 204,987 -0.06(-1.50%)
Apr 20, 2022 4.010 4.040 3.870 4.010 169,447 +0.06(+1.52%)
Apr 19, 2022 3.920 4.070 3.880 3.950 167,966 +0.04(+1.02%)
Apr 18, 2022 4.000 4.070 3.790 3.910 221,986 -0.14(-3.46%)
Apr 14, 2022 4.210 4.210 4.000 4.050 179,365 -0.11(-2.64%)
Apr 13, 2022 4.270 4.370 3.990 4.160 362,621 -0.03(-0.72%)
Apr 12, 2022 4.070 4.280 4.070 4.190 300,121 +0.13(+3.20%)
Apr 11, 2022 4.360 4.480 4.050 4.060 200,725 -0.37(-8.35%)
Apr 08, 2022 4.480 4.540 4.370 4.430 166,410 -0.04(-0.89%)
Apr 07, 2022 4.530 4.550 4.330 4.470 125,168 -0.08(-1.76%)
Apr 06, 2022 4.530 4.620 4.310 4.550 179,916 -0.04(-0.87%)
Apr 05, 2022 4.590 4.620 4.410 4.590 193,358 +0.02(+0.44%)
Apr 04, 2022 4.500 4.600 4.450 4.570 162,047 +0.07(+1.56%)
Apr 01, 2022 4.340 4.520 4.270 4.500 221,841 +0.16(+3.69%)
Mar 31, 2022 4.300 4.390 4.150 4.340 140,023 +0.10(+2.36%)
Mar 30, 2022 4.210 4.410 4.100 4.240 217,216 +0.03(+0.71%)
Mar 29, 2022 4.100 4.225 4.070 4.210 212,495 +0.11(+2.68%)
Mar 28, 2022 4.130 4.200 3.973 4.100 177,144 -0.06(-1.44%)
Mar 25, 2022 4.130 4.200 4.000 4.160 406,803 +0.04(+0.97%)
Mar 24, 2022 4.170 4.170 3.930 4.120 202,470 +0.01(+0.24%)
Mar 23, 2022 4.250 4.350 4.010 4.110 605,566 -0.18(-4.20%)
Mar 22, 2022 4.230 4.320 4.130 4.290 523,573 +0.08(+1.90%)
Mar 21, 2022 4.070 4.250 4.010 4.210 598,475 +0.13(+3.19%)
Mar 18, 2022 4.050 4.130 3.910 4.080 580,830 +0.02(+0.49%)
Mar 17, 2022 3.890 4.060 3.810 4.060 527,292 +0.13(+3.31%)
Mar 16, 2022 3.750 3.930 3.680 3.930 370,789 +0.26(+7.08%)
Mar 15, 2022 3.650 3.720 3.560 3.670 118,347 +0.09(+2.51%)
Mar 14, 2022 3.770 3.900 3.550 3.580 146,265 -0.21(-5.54%)
Mar 11, 2022 3.930 3.980 3.780 3.790 109,156 -0.14(-3.56%)
Mar 10, 2022 3.840 3.945 3.780 3.930 111,638 +0.04(+1.03%)
Mar 09, 2022 3.900 3.935 3.840 3.890 110,553 +0.04(+1.04%)
Mar 08, 2022 3.700 3.950 3.590 3.850 183,407 +0.19(+5.19%)
Mar 07, 2022 3.620 3.805 3.610 3.660 294,552 +0.16(+4.57%)
Mar 04, 2022 3.450 3.580 3.420 3.500 186,784 +0.00(+0.00%)
Mar 03, 2022 3.770 3.770 3.480 3.500 218,562 -0.23(-6.17%)
Mar 02, 2022 3.920 3.920 3.680 3.730 142,929 -0.18(-4.60%)
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.