Business Insurance

Login  |  Register Subscribe



Nautilus Biotechnology Inc (NQ: NAUT )

2.905 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.710 2.710 2.510 2.510 92,203 -0.20(-7.38%)
Jul 31, 2024 2.630 2.760 2.630 2.710 69,502 +0.04(+1.50%)
Jul 30, 2024 2.740 2.740 2.620 2.670 81,488 -0.07(-2.55%)
Jul 29, 2024 2.910 2.920 2.670 2.740 88,884 -0.18(-6.16%)
Jul 26, 2024 2.900 2.920 2.860 2.920 60,996 +0.04(+1.39%)
Jul 25, 2024 2.790 2.900 2.750 2.880 87,500 +0.11(+3.97%)
Jul 24, 2024 2.760 2.860 2.734 2.770 56,886 -0.03(-1.07%)
Jul 23, 2024 2.690 2.800 2.680 2.800 74,746 +0.10(+3.70%)
Jul 22, 2024 2.660 2.720 2.585 2.700 58,312 +0.09(+3.45%)
Jul 19, 2024 2.710 2.730 2.590 2.610 47,015 -0.09(-3.33%)
Jul 18, 2024 2.720 2.850 2.700 2.700 45,127 -0.07(-2.53%)
Jul 17, 2024 2.680 2.790 2.620 2.770 83,100 +0.04(+1.47%)
Jul 16, 2024 2.660 2.740 2.610 2.730 115,647 +0.12(+4.60%)
Jul 15, 2024 2.570 2.625 2.481 2.610 84,965 +0.08(+3.16%)
Jul 12, 2024 2.500 2.555 2.470 2.530 66,309 +0.02(+0.80%)
Jul 11, 2024 2.320 2.520 2.300 2.510 101,888 +0.24(+10.57%)
Jul 10, 2024 2.280 2.330 2.250 2.270 48,224 +0.01(+0.44%)
Jul 09, 2024 2.280 2.330 2.230 2.260 39,738 -0.02(-0.88%)
Jul 08, 2024 2.310 2.330 2.250 2.280 43,313 -0.02(-0.87%)
Jul 05, 2024 2.260 2.357 2.200 2.300 64,912 +0.03(+1.32%)
Jul 03, 2024 2.290 2.330 2.260 2.270 24,161 +0.00(+0.00%)
Jul 02, 2024 2.250 2.280 2.200 2.270 46,405 +0.00(+0.00%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance