Skip to main content

Nautilus Biotechnology Inc (NQ: NAUT )

2.600 -0.050 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.570 2.590 2.500 2.540 72,163 -0.06(-2.31%)
Aug 30, 2024 2.590 2.600 2.520 2.600 47,684 +0.02(+0.78%)
Aug 29, 2024 2.660 2.700 2.570 2.580 45,259 -0.04(-1.53%)
Aug 28, 2024 2.600 2.700 2.600 2.620 44,209 -0.02(-0.76%)
Aug 27, 2024 2.650 2.670 2.545 2.640 34,727 +0.00(+0.00%)
Aug 26, 2024 2.600 2.665 2.570 2.640 74,042 +0.04(+1.54%)
Aug 23, 2024 2.420 2.619 2.420 2.600 100,734 +0.20(+8.33%)
Aug 22, 2024 2.420 2.460 2.380 2.400 40,776 -0.03(-1.23%)
Aug 21, 2024 2.400 2.439 2.360 2.430 58,160 +0.06(+2.53%)
Aug 20, 2024 2.430 2.430 2.350 2.370 36,136 -0.08(-3.27%)
Aug 19, 2024 2.270 2.450 2.270 2.450 56,365 +0.18(+7.93%)
Aug 16, 2024 2.300 2.330 2.250 2.270 85,816 -0.04(-1.73%)
Aug 15, 2024 2.330 2.350 2.270 2.310 53,120 +0.07(+3.12%)
Aug 14, 2024 2.290 2.320 2.200 2.240 33,843 -0.05(-2.18%)
Aug 13, 2024 2.300 2.330 2.230 2.290 32,094 +0.01(+0.44%)
Aug 12, 2024 2.280 2.290 2.210 2.280 62,960 +0.01(+0.44%)
Aug 09, 2024 2.290 2.340 2.250 2.270 34,986 -0.02(-0.87%)
Aug 08, 2024 2.280 2.355 2.260 2.290 54,466 +0.03(+1.33%)
Aug 07, 2024 2.360 2.386 2.250 2.260 101,609 -0.03(-1.31%)
Aug 06, 2024 2.260 2.320 2.240 2.290 70,161 +0.03(+1.33%)
Aug 05, 2024 2.380 2.380 2.200 2.260 143,286 -0.16(-6.61%)
Aug 02, 2024 2.480 2.510 2.380 2.420 85,643 -0.09(-3.59%)
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.