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 (%)
Mar 28, 2024 2.750 3.090 2.735 2.940 137,169 +0.17(+6.14%)
Mar 27, 2024 2.650 2.790 2.620 2.770 60,579 +0.16(+6.13%)
Mar 26, 2024 2.710 2.740 2.610 2.610 42,439 -0.04(-1.51%)
Mar 25, 2024 2.680 2.720 2.611 2.650 43,908 +0.00(+0.00%)
Mar 22, 2024 2.760 2.760 2.650 2.650 34,652 -0.11(-3.99%)
Mar 21, 2024 2.720 2.802 2.700 2.760 75,900 +0.03(+1.10%)
Mar 20, 2024 2.570 2.757 2.570 2.730 42,908 +0.13(+5.00%)
Mar 19, 2024 2.650 2.650 2.550 2.600 38,722 -0.02(-0.76%)
Mar 18, 2024 2.520 2.710 2.520 2.620 97,392 +0.06(+2.34%)
Mar 15, 2024 2.440 2.590 2.440 2.560 229,590 +0.06(+2.40%)
Mar 14, 2024 2.630 2.660 2.390 2.500 118,358 -0.14(-5.30%)
Mar 13, 2024 2.540 2.675 2.540 2.640 56,835 +0.10(+3.94%)
Mar 12, 2024 2.500 2.720 2.490 2.540 143,227 +0.13(+5.39%)
Mar 11, 2024 2.960 3.000 2.380 2.410 316,931 -0.57(-19.13%)
Mar 08, 2024 3.000 3.080 2.910 2.980 79,532 +0.04(+1.36%)
Mar 07, 2024 2.710 3.000 2.695 2.940 110,150 +0.26(+9.70%)
Mar 06, 2024 2.580 2.770 2.540 2.680 63,572 +0.07(+2.68%)
Mar 05, 2024 2.660 2.690 2.570 2.610 67,657 -0.08(-2.97%)
Mar 04, 2024 2.720 2.720 2.547 2.690 69,527 -0.03(-1.10%)
Mar 01, 2024 2.710 2.790 2.600 2.720 121,370 +0.03(+1.12%)
Feb 29, 2024 2.900 2.900 2.680 2.690 117,279 -0.11(-3.93%)
Feb 28, 2024 2.800 2.940 2.717 2.800 69,085 -0.14(-4.76%)
Feb 27, 2024 2.770 2.970 2.700 2.940 86,840 +0.22(+8.09%)
Feb 26, 2024 2.820 2.950 2.710 2.720 77,632 -0.09(-3.20%)
Feb 23, 2024 2.800 2.880 2.716 2.810 29,976 +0.01(+0.36%)
Feb 22, 2024 2.750 2.951 2.690 2.800 53,231 +0.03(+1.08%)
Feb 21, 2024 2.780 2.839 2.687 2.770 43,783 +0.03(+1.09%)
Feb 20, 2024 2.770 2.830 2.700 2.740 58,344 -0.09(-3.18%)
Feb 16, 2024 3.060 3.075 2.800 2.830 68,709 -0.23(-7.52%)
Feb 15, 2024 2.920 3.100 2.850 3.060 58,424 +0.18(+6.25%)
Feb 14, 2024 2.830 2.970 2.810 2.880 71,177 +0.12(+4.35%)
Feb 13, 2024 2.830 2.900 2.719 2.760 104,611 -0.19(-6.44%)
Feb 12, 2024 2.830 3.000 2.805 2.950 140,182 +0.15(+5.36%)
Feb 09, 2024 2.730 2.870 2.690 2.800 55,697 +0.10(+3.70%)
Feb 08, 2024 2.670 2.750 2.670 2.700 52,868 +0.00(+0.00%)
Feb 07, 2024 2.670 2.770 2.590 2.700 95,801 +0.03(+1.12%)
Feb 06, 2024 2.590 2.725 2.590 2.670 88,119 +0.06(+2.30%)
Feb 05, 2024 2.630 2.745 2.560 2.610 149,693 -0.09(-3.33%)
Feb 02, 2024 2.840 2.860 2.700 2.700 56,340 -0.18(-6.25%)
Feb 01, 2024 2.820 3.040 2.820 2.880 64,350 +0.10(+3.60%)
Jan 31, 2024 2.900 3.000 2.740 2.780 58,098 -0.13(-4.47%)
Jan 30, 2024 2.960 3.020 2.890 2.910 69,770 -0.07(-2.35%)
Jan 29, 2024 3.000 3.060 2.960 2.980 40,634 -0.01(-0.33%)
Jan 26, 2024 3.100 3.100 2.990 2.990 41,767 -0.07(-2.29%)
Jan 25, 2024 3.080 3.107 3.020 3.060 50,376 +0.00(+0.00%)
Jan 24, 2024 3.100 3.120 3.010 3.060 47,780 +0.01(+0.33%)
Jan 23, 2024 3.120 3.120 3.000 3.050 51,362 -0.04(-1.29%)
Jan 22, 2024 3.000 3.114 2.986 3.090 59,489 +0.08(+2.66%)
Jan 19, 2024 3.020 3.090 2.935 3.010 63,801 +0.02(+0.67%)
Jan 18, 2024 3.000 3.070 2.915 2.990 44,627 +0.01(+0.34%)
Jan 17, 2024 2.980 3.030 2.910 2.980 72,301 -0.07(-2.30%)
Jan 16, 2024 3.070 3.070 2.950 3.050 125,286 -0.06(-1.93%)
Jan 12, 2024 3.120 3.220 3.083 3.110 43,399 +0.04(+1.30%)
Jan 11, 2024 3.150 3.160 3.030 3.070 73,468 -0.11(-3.46%)
Jan 10, 2024 3.150 3.190 3.070 3.180 54,621 +0.02(+0.63%)
Jan 09, 2024 3.070 3.250 3.070 3.160 72,591 +0.02(+0.64%)
Jan 08, 2024 3.010 3.160 3.010 3.140 57,686 +0.09(+2.95%)
Jan 05, 2024 3.000 3.130 3.000 3.050 105,125 +0.03(+0.99%)
Jan 04, 2024 3.060 3.120 2.960 3.020 56,028 +0.07(+2.37%)
Jan 03, 2024 3.080 3.130 2.910 2.950 201,334 -0.07(-2.32%)
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.