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)

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.700 3.700 3.250 3.480 432,043 -0.30(-7.94%)
Mar 26, 2026 3.820 3.883 3.400 3.780 454,338 -0.13(-3.32%)
Mar 25, 2026 4.000 4.310 3.762 3.910 1,008,860 -0.04(-1.01%)
Mar 24, 2026 3.710 3.979 3.500 3.950 1,162,020 +0.33(+9.12%)
Mar 23, 2026 3.030 3.750 2.950 3.620 1,096,069 +0.59(+19.47%)
Mar 20, 2026 2.810 3.065 2.680 3.030 500,457 +0.28(+10.18%)
Mar 19, 2026 2.710 2.850 2.625 2.750 218,081 +0.01(+0.36%)
Mar 18, 2026 2.650 2.780 2.600 2.740 213,114 +0.09(+3.40%)
Mar 17, 2026 2.400 2.670 2.360 2.650 201,911 +0.26(+10.88%)
Mar 16, 2026 2.360 2.530 2.345 2.390 115,806 +0.06(+2.58%)
Mar 13, 2026 2.260 2.380 2.210 2.330 144,083 +0.04(+1.75%)
Mar 12, 2026 2.400 2.400 2.220 2.290 246,519 -0.13(-5.37%)
Mar 11, 2026 2.440 2.489 2.280 2.420 108,632 -0.01(-0.41%)
Mar 10, 2026 2.530 2.705 2.400 2.430 208,165 -0.08(-3.19%)
Mar 09, 2026 2.450 2.557 2.380 2.510 248,595 +0.04(+1.62%)
Mar 06, 2026 2.480 2.570 2.363 2.470 89,224 +0.03(+1.23%)
Mar 05, 2026 2.700 2.800 2.425 2.440 212,887 -0.18(-6.87%)
Mar 04, 2026 2.410 2.680 2.410 2.620 164,370 +0.21(+8.71%)
Mar 03, 2026 2.270 2.490 2.220 2.410 261,805 +0.09(+3.88%)
Mar 02, 2026 2.310 2.390 2.170 2.320 219,221 -0.10(-4.13%)
Feb 27, 2026 2.420 2.460 2.335 2.420 139,296 +0.00(+0.00%)
Feb 26, 2026 3.020 3.020 2.264 2.420 309,432 -0.47(-16.26%)
Feb 25, 2026 2.940 3.080 2.770 2.890 329,819 +0.05(+1.76%)
Feb 24, 2026 2.740 2.900 2.723 2.840 286,805 +0.14(+5.19%)
Feb 23, 2026 2.810 2.890 2.620 2.700 160,103 -0.12(-4.26%)
Feb 20, 2026 2.890 2.890 2.700 2.820 171,203 -0.07(-2.42%)
Feb 19, 2026 2.640 2.930 2.553 2.890 188,913 +0.21(+7.84%)
Feb 18, 2026 2.730 2.853 2.530 2.680 376,203 -0.01(-0.37%)
Feb 17, 2026 2.190 2.710 2.180 2.690 711,241 +0.50(+22.83%)
Feb 13, 2026 2.150 2.270 2.100 2.190 142,145 +0.06(+2.82%)
Feb 12, 2026 2.140 2.190 2.020 2.130 140,181 -0.03(-1.39%)
Feb 11, 2026 2.130 2.190 1.970 2.160 186,037 +0.04(+1.89%)
Feb 10, 2026 2.140 2.190 2.014 2.120 121,936 -0.04(-1.85%)
Feb 09, 2026 2.020 2.200 2.010 2.160 169,316 +0.13(+6.40%)
Feb 06, 2026 2.030 2.080 1.970 2.030 154,332 +0.01(+0.50%)
Feb 05, 2026 2.060 2.140 1.960 2.020 166,783 -0.06(-2.88%)
Feb 04, 2026 2.140 2.140 1.980 2.080 138,902 -0.06(-2.80%)
Feb 03, 2026 2.030 2.160 2.020 2.140 260,242 +0.13(+6.47%)
Feb 02, 2026 1.930 2.060 1.925 2.010 101,060 +0.06(+3.08%)
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%)
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.