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 (%)
Jul 29, 2022 2.810 2.950 2.770 2.910 128,570 +0.08(+2.83%)
Jul 28, 2022 2.820 2.880 2.740 2.830 114,862 +0.02(+0.71%)
Jul 27, 2022 2.740 2.840 2.680 2.810 107,711 +0.12(+4.46%)
Jul 26, 2022 2.640 2.764 2.580 2.690 104,270 +0.05(+1.89%)
Jul 25, 2022 2.650 2.700 2.580 2.640 105,643 +0.00(+0.00%)
Jul 22, 2022 2.950 2.950 2.630 2.640 194,773 -0.28(-9.59%)
Jul 21, 2022 2.870 2.965 2.850 2.920 181,706 +0.06(+2.10%)
Jul 20, 2022 2.770 2.920 2.740 2.860 138,566 +0.09(+3.25%)
Jul 19, 2022 2.660 2.790 2.610 2.770 176,019 +0.16(+6.13%)
Jul 18, 2022 2.770 2.829 2.580 2.610 229,150 -0.12(-4.40%)
Jul 15, 2022 2.810 2.810 2.610 2.730 248,301 +0.00(+0.00%)
Jul 14, 2022 2.850 2.869 2.670 2.730 177,542 -0.14(-4.88%)
Jul 13, 2022 2.780 2.940 2.700 2.870 151,420 +0.05(+1.77%)
Jul 12, 2022 2.960 2.960 2.760 2.820 194,263 -0.14(-4.73%)
Jul 11, 2022 3.060 3.210 2.920 2.960 744,423 -0.17(-5.43%)
Jul 08, 2022 3.020 3.190 3.020 3.130 157,341 +0.09(+2.96%)
Jul 07, 2022 2.890 3.050 2.870 3.040 180,178 +0.18(+6.29%)
Jul 06, 2022 2.810 2.930 2.792 2.860 102,515 +0.04(+1.42%)
Jul 05, 2022 2.610 2.850 2.560 2.820 256,368 +0.15(+5.62%)
Jul 01, 2022 2.680 2.740 2.595 2.670 132,730 -0.02(-0.74%)
Jun 30, 2022 2.670 2.690 2.530 2.690 230,119 +0.05(+1.89%)
Jun 29, 2022 2.720 2.720 2.550 2.640 323,457 -0.03(-1.31%)
Jun 28, 2022 2.750 2.850 2.670 2.675 165,353 -0.10(-3.43%)
Jun 27, 2022 3.130 3.130 2.700 2.770 430,529 -0.23(-7.67%)
Jun 24, 2022 3.080 3.210 2.990 3.000 5,451,567 -0.13(-4.15%)
Jun 23, 2022 2.890 3.170 2.791 3.130 451,080 +0.24(+8.30%)
Jun 22, 2022 3.000 3.150 2.860 2.890 933,000 -0.11(-3.67%)
Jun 21, 2022 2.980 3.070 2.890 3.000 415,385 +0.07(+2.39%)
Jun 17, 2022 2.680 3.000 2.670 2.930 473,191 +0.28(+10.57%)
Jun 16, 2022 2.650 2.750 2.550 2.650 468,454 -0.05(-1.85%)
Jun 15, 2022 2.770 2.830 2.680 2.700 654,942 +0.02(+0.75%)
Jun 14, 2022 2.700 2.785 2.650 2.680 210,605 -0.02(-0.74%)
Jun 13, 2022 3.030 3.090 2.700 2.700 457,986 -0.37(-12.05%)
Jun 10, 2022 3.200 3.240 3.050 3.070 251,385 -0.17(-5.25%)
Jun 09, 2022 3.470 3.470 3.220 3.240 334,987 -0.28(-7.95%)
Jun 08, 2022 3.490 3.620 3.470 3.520 124,563 +0.02(+0.57%)
Jun 07, 2022 3.600 3.633 3.260 3.500 412,158 -0.12(-3.31%)
Jun 06, 2022 3.900 3.980 3.610 3.620 351,548 -0.19(-4.99%)
Jun 03, 2022 3.710 3.840 3.600 3.810 256,386 +0.03(+0.79%)
Jun 02, 2022 3.680 3.830 3.680 3.780 215,413 +0.06(+1.61%)
Jun 01, 2022 3.720 3.904 3.680 3.720 414,688 +0.06(+1.64%)
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%)
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.