ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nautilus Biotechnology, Inc. - Common Stock (NQ:NAUT)

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.920 2.005 1.875 1.950 152,402 +0.01(+0.52%)
Jan 29, 2026 2.060 2.150 1.910 1.940 164,314 -0.12(-5.83%)
Jan 28, 2026 2.250 2.250 2.050 2.060 216,544 -0.17(-7.62%)
Jan 27, 2026 2.020 2.250 2.010 2.230 110,855 +0.20(+9.85%)
Jan 26, 2026 2.070 2.109 2.000 2.030 152,357 -0.04(-1.93%)
Jan 23, 2026 2.280 2.300 2.055 2.070 227,533 -0.20(-8.81%)
Jan 22, 2026 2.200 2.295 2.156 2.270 139,813 +0.09(+4.13%)
Jan 21, 2026 2.050 2.200 2.050 2.180 200,602 +0.13(+6.34%)
Jan 20, 2026 1.930 2.145 1.920 2.050 167,757 +0.05(+2.50%)
Jan 16, 2026 1.830 2.030 1.750 2.000 455,249 +0.17(+9.29%)
Jan 15, 2026 1.920 1.920 1.820 1.830 168,081 -0.09(-4.69%)
Jan 14, 2026 1.940 1.980 1.895 1.920 326,797 -0.04(-2.04%)
Jan 13, 2026 2.010 2.030 1.891 1.960 301,949 -0.03(-1.51%)
Jan 12, 2026 2.050 2.070 1.930 1.990 139,210 -0.07(-3.40%)
Jan 09, 2026 2.230 2.240 2.020 2.060 348,666 -0.16(-7.21%)
Jan 08, 2026 2.230 2.290 2.130 2.220 215,877 +0.00(+0.00%)
Jan 07, 2026 1.900 2.220 1.890 2.220 556,177 +0.35(+18.72%)
Jan 06, 2026 1.880 1.930 1.865 1.870 94,058 -0.02(-1.06%)
Jan 05, 2026 1.940 1.940 1.855 1.890 87,037 -0.02(-1.05%)
Jan 02, 2026 1.940 1.990 1.900 1.910 130,693 -0.04(-2.05%)
Dec 31, 2025 1.910 1.990 1.910 1.950 137,483 +0.04(+2.09%)
Dec 30, 2025 1.940 1.955 1.885 1.910 186,185 -0.03(-1.55%)
Dec 29, 2025 1.960 2.047 1.910 1.940 139,372 -0.04(-2.02%)
Dec 26, 2025 1.990 2.020 1.945 1.980 172,338 -0.02(-1.00%)
Dec 24, 2025 1.950 2.000 1.930 2.000 52,338 +0.05(+2.56%)
Dec 23, 2025 1.980 1.980 1.910 1.950 103,894 -0.03(-1.52%)
Dec 22, 2025 1.940 2.030 1.933 1.980 167,771 +0.04(+2.06%)
Dec 19, 2025 1.950 1.980 1.866 1.940 276,788 +0.00(+0.00%)
Dec 18, 2025 1.890 2.115 1.860 1.940 297,052 +0.08(+4.30%)
Dec 17, 2025 1.800 1.890 1.780 1.860 200,108 +0.05(+2.76%)
Dec 16, 2025 1.890 1.940 1.790 1.810 290,218 -0.09(-4.74%)
Dec 15, 2025 1.870 2.040 1.860 1.900 548,905 +0.05(+2.70%)
Dec 12, 2025 2.030 2.030 1.845 1.850 247,630 -0.13(-6.57%)
Dec 11, 2025 2.030 2.125 1.980 1.980 187,691 -0.06(-2.94%)
Dec 10, 2025 2.060 2.090 1.960 2.040 357,420 +0.00(+0.00%)
Dec 09, 2025 2.050 2.139 2.000 2.040 258,573 +0.01(+0.49%)
Dec 08, 2025 2.020 2.140 1.920 2.030 223,429 +0.00(+0.00%)
Dec 05, 2025 2.100 2.100 1.925 2.030 254,902 -0.04(-1.93%)
Dec 04, 2025 2.080 2.180 2.000 2.070 313,742 -0.01(-0.48%)
Dec 03, 2025 1.980 2.080 1.930 2.080 78,666 +0.10(+5.05%)
Dec 02, 2025 1.970 2.030 1.925 1.980 176,229 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.