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)

0.8651 -0.0175 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 0.9000 0.9180 0.8602 0.8651 252,550 -0.02(-1.98%)
Oct 03, 2025 0.8800 0.9200 0.8602 0.8826 263,197 +0.01(+1.55%)
Oct 02, 2025 0.8400 0.8800 0.8400 0.8691 125,974 +0.03(+4.06%)
Oct 01, 2025 0.8438 0.8898 0.8200 0.8352 219,613 -0.01(-1.15%)
Sep 30, 2025 0.8100 0.8449 0.8001 0.8449 152,314 +0.04(+5.32%)
Sep 29, 2025 0.8507 0.8625 0.7901 0.8022 260,224 -0.03(-3.21%)
Sep 26, 2025 0.8221 0.8899 0.7752 0.8288 495,751 +0.01(+0.81%)
Sep 25, 2025 0.7202 0.8400 0.7163 0.8221 1,170,956 +0.10(+14.16%)
Sep 24, 2025 0.7300 0.7388 0.7005 0.7201 331,497 -0.01(-0.72%)
Sep 23, 2025 0.7100 0.7315 0.6900 0.7253 575,025 +0.01(+2.11%)
Sep 22, 2025 0.7000 0.7198 0.6950 0.7103 553,865 +0.03(+4.30%)
Sep 19, 2025 0.7400 0.7711 0.6810 0.6810 631,624 -0.05(-6.57%)
Sep 18, 2025 0.7301 0.7510 0.7200 0.7289 428,272 +0.01(+1.15%)
Sep 17, 2025 0.7400 0.7897 0.7102 0.7206 366,351 -0.03(-3.96%)
Sep 16, 2025 0.7900 0.7900 0.7400 0.7503 297,342 -0.02(-3.11%)
Sep 15, 2025 0.7430 0.7988 0.7207 0.7744 358,214 +0.05(+7.45%)
Sep 12, 2025 0.7475 0.7500 0.7101 0.7207 286,942 +0.01(+2.05%)
Sep 11, 2025 0.7300 0.7499 0.6965 0.7062 217,334 -0.00(-0.11%)
Sep 10, 2025 0.7300 0.7500 0.7000 0.7070 647,404 +0.04(+5.52%)
Sep 09, 2025 0.7100 0.7200 0.6603 0.6700 211,764 -0.03(-4.42%)
Sep 08, 2025 0.6762 0.7145 0.6521 0.7010 433,401 +0.04(+6.05%)
Sep 05, 2025 0.6700 0.6900 0.6519 0.6610 310,532 +0.01(+1.41%)
Sep 04, 2025 0.6363 0.6862 0.6200 0.6518 197,830 +0.01(+2.00%)
Sep 03, 2025 0.6775 0.6800 0.6329 0.6390 737,040 -0.03(-5.00%)
Sep 02, 2025 0.6800 0.6958 0.6650 0.6726 67,260 -0.01(-1.09%)
Aug 29, 2025 0.6900 0.6990 0.6730 0.6800 153,396 -0.01(-1.02%)
Aug 28, 2025 0.7045 0.7050 0.6700 0.6870 248,459 -0.02(-2.21%)
Aug 27, 2025 0.7100 0.7280 0.7000 0.7025 85,754 -0.00(-0.50%)
Aug 26, 2025 0.7300 0.7300 0.6987 0.7060 248,455 -0.01(-1.66%)
Aug 25, 2025 0.7000 0.7315 0.6901 0.7179 215,339 +0.02(+2.41%)
Aug 22, 2025 0.6650 0.7130 0.6600 0.7010 165,970 +0.03(+4.91%)
Aug 21, 2025 0.6900 0.6967 0.6600 0.6682 125,897 -0.02(-3.15%)
Aug 20, 2025 0.6800 0.7000 0.6751 0.6899 101,478 +0.00(+0.29%)
Aug 19, 2025 0.7000 0.7130 0.6721 0.6879 255,507 -0.01(-1.73%)
Aug 18, 2025 0.7100 0.7200 0.6869 0.7000 162,950 -0.01(-1.77%)
Aug 15, 2025 0.7390 0.7400 0.7100 0.7126 153,852 -0.01(-1.27%)
Aug 14, 2025 0.7300 0.7500 0.7141 0.7218 132,790 +0.01(+0.92%)
Aug 13, 2025 0.7300 0.7628 0.7152 0.7152 141,639 +0.00(+0.32%)
Aug 12, 2025 0.7120 0.7336 0.7100 0.7129 129,406 -0.01(-1.03%)
Aug 11, 2025 0.7400 0.7400 0.7135 0.7203 100,184 -0.01(-1.46%)
Aug 08, 2025 0.7501 0.7600 0.7302 0.7310 114,120 -0.01(-1.85%)
Aug 07, 2025 0.7640 0.7640 0.7351 0.7448 169,771 -0.04(-5.43%)
Aug 06, 2025 0.7600 0.7999 0.7322 0.7876 350,920 +0.04(+4.90%)
Aug 05, 2025 0.7500 0.7562 0.7410 0.7508 834,008 +0.01(+1.32%)
Aug 04, 2025 0.7600 0.7700 0.7300 0.7410 85,226 -0.02(-3.05%)
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 following
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.