Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Biotechnology Inc (NQ: NAUT )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 29, 2024 2.350 2.440 2.240 2.240 171,203 -0.06(-2.61%)
Nov 27, 2024 2.250 2.380 2.250 2.300 72,253 +0.06(+2.68%)
Nov 26, 2024 2.470 2.470 2.210 2.240 220,233 -0.20(-8.20%)
Nov 25, 2024 2.420 2.510 2.399 2.440 59,707 +0.04(+1.67%)
Nov 22, 2024 2.400 2.500 2.380 2.400 108,352 +0.02(+0.84%)
Nov 21, 2024 2.360 2.430 2.280 2.380 101,746 +0.04(+1.71%)
Nov 20, 2024 2.220 2.350 2.210 2.340 68,323 +0.10(+4.46%)
Nov 19, 2024 2.300 2.340 2.230 2.240 155,580 -0.08(-3.45%)
Nov 18, 2024 2.310 2.365 2.270 2.320 81,274 +0.02(+0.87%)
Nov 15, 2024 2.490 2.490 2.300 2.300 113,916 -0.16(-6.50%)
Nov 14, 2024 2.480 2.505 2.430 2.460 81,680 -0.01(-0.40%)
Nov 13, 2024 2.520 2.554 2.445 2.470 77,844 -0.02(-0.80%)
Nov 12, 2024 2.430 2.580 2.400 2.490 159,622 +0.07(+2.89%)
Nov 11, 2024 2.570 2.668 2.350 2.420 546,852 -0.07(-2.81%)
Nov 08, 2024 2.670 2.680 2.440 2.490 159,299 -0.17(-6.39%)
Nov 07, 2024 2.840 2.918 2.660 2.660 145,693 -0.23(-7.96%)
Nov 06, 2024 2.810 2.900 2.742 2.890 241,321 +0.25(+9.47%)
Nov 05, 2024 2.560 2.690 2.549 2.640 58,470 +0.07(+2.72%)
Nov 04, 2024 2.590 2.660 2.460 2.570 55,381 -0.04(-1.53%)
Nov 01, 2024 2.650 2.720 2.600 2.610 39,043 +0.01(+0.38%)
Oct 31, 2024 2.650 2.710 2.600 2.600 48,817 -0.05(-1.89%)
Oct 30, 2024 2.810 2.820 2.650 2.650 43,424 -0.12(-4.33%)
Oct 29, 2024 2.680 2.890 2.630 2.770 107,203 -0.04(-1.42%)
Oct 28, 2024 2.730 2.820 2.690 2.810 78,829 +0.12(+4.46%)
Oct 25, 2024 2.750 2.770 2.690 2.690 48,116 -0.03(-1.10%)
Oct 24, 2024 2.780 2.800 2.710 2.720 35,239 -0.03(-1.09%)
Oct 23, 2024 2.760 2.784 2.678 2.750 36,050 -0.03(-1.08%)
Oct 22, 2024 2.801 2.820 2.736 2.780 253,901 +0.01(+0.36%)
Oct 21, 2024 2.920 2.945 2.755 2.770 49,717 -0.18(-6.10%)
Oct 18, 2024 2.870 2.970 2.808 2.950 107,010 +0.08(+2.79%)
Oct 17, 2024 2.950 2.990 2.855 2.870 48,901 -0.09(-3.04%)
Oct 16, 2024 2.890 3.026 2.840 2.960 87,813 +0.12(+4.23%)
Oct 15, 2024 2.820 2.910 2.780 2.840 51,552 +0.02(+0.71%)
Oct 14, 2024 2.800 2.860 2.770 2.820 34,112 -0.04(-1.40%)
Oct 11, 2024 2.720 2.880 2.690 2.860 72,754 +0.15(+5.54%)
Oct 10, 2024 2.740 2.780 2.685 2.710 39,080 -0.08(-2.87%)
Oct 09, 2024 2.690 2.830 2.680 2.790 40,525 +0.10(+3.72%)
Oct 08, 2024 2.670 2.750 2.670 2.690 26,856 +0.03(+1.13%)
Oct 07, 2024 2.690 2.710 2.620 2.660 35,323 -0.05(-1.85%)
Oct 04, 2024 2.690 2.730 2.640 2.710 37,855 +0.08(+3.04%)
Oct 03, 2024 2.700 2.730 2.600 2.630 47,244 -0.10(-3.66%)
Oct 02, 2024 2.680 2.770 2.680 2.730 53,111 +0.03(+1.11%)
Oct 01, 2024 2.860 2.860 2.695 2.700 50,980 -0.15(-5.26%)
Sep 30, 2024 2.880 2.940 2.810 2.850 42,505 -0.06(-2.06%)
Sep 27, 2024 2.890 2.930 2.860 2.910 37,642 +0.06(+2.11%)
Sep 26, 2024 2.830 2.890 2.790 2.850 69,578 +0.03(+1.06%)
Sep 25, 2024 3.020 3.020 2.815 2.820 84,008 -0.20(-6.62%)
Sep 24, 2024 2.800 3.050 2.734 3.020 107,978 +0.23(+8.44%)
Sep 23, 2024 3.090 3.090 2.770 2.785 149,555 -0.29(-9.58%)
Sep 20, 2024 2.900 3.090 2.870 3.080 357,456 +0.08(+2.67%)
Sep 19, 2024 2.880 3.020 2.880 3.000 94,506 +0.13(+4.53%)
Sep 18, 2024 2.870 3.000 2.850 2.870 94,625 -0.03(-1.20%)
Sep 17, 2024 2.950 3.010 2.730 2.905 165,592 -0.06(-1.86%)
Sep 16, 2024 2.900 2.990 2.850 2.960 89,500 +0.06(+2.07%)
Sep 13, 2024 2.780 2.900 2.760 2.900 71,388 +0.17(+6.23%)
Sep 12, 2024 2.760 2.780 2.715 2.730 39,366 -0.02(-0.73%)
Sep 11, 2024 2.790 2.830 2.630 2.750 46,912 -0.07(-2.48%)
Sep 10, 2024 2.660 2.850 2.630 2.820 96,946 +0.16(+6.02%)
Sep 09, 2024 2.540 2.680 2.535 2.660 52,154 +0.11(+4.31%)
Sep 06, 2024 2.560 2.610 2.530 2.550 39,159 -0.02(-0.78%)
Sep 05, 2024 2.490 2.580 2.470 2.570 58,669 +0.09(+3.63%)
Sep 04, 2024 2.500 2.530 2.425 2.480 56,388 -0.06(-2.36%)
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.