Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nautilus Biotechnology Inc (NQ: NAUT ) 2.600 +0.020 (+0.78%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 2.340 2.350 2.220 2.270 68,582 -0.07(-2.99%) Jun 28, 2024 2.310 2.380 2.240 2.340 223,007 +0.06(+2.63%) Jun 27, 2024 2.280 2.350 2.220 2.280 68,970 +0.06(+2.70%) Jun 26, 2024 2.230 2.310 2.200 2.220 69,424 -0.03(-1.55%) Jun 25, 2024 2.240 2.310 2.211 2.255 50,600 +0.01(+0.67%) Jun 24, 2024 2.450 2.490 2.190 2.240 166,084 -0.21(-8.57%) Jun 21, 2024 2.540 2.540 2.380 2.450 292,073 -0.08(-3.16%) Jun 20, 2024 2.440 2.580 2.430 2.530 49,471 +0.12(+4.98%) Jun 18, 2024 2.590 2.615 2.410 2.410 90,407 -0.15(-5.86%) Jun 17, 2024 2.560 2.620 2.530 2.560 36,169 +0.00(+0.00%) Jun 14, 2024 2.610 2.670 2.540 2.560 51,277 -0.07(-2.66%) Jun 13, 2024 2.820 2.848 2.600 2.630 44,248 -0.19(-6.74%) Jun 12, 2024 2.750 2.880 2.701 2.820 73,403 +0.16(+6.02%) Jun 11, 2024 2.590 2.660 2.590 2.660 48,131 +0.04(+1.53%) Jun 10, 2024 2.570 2.690 2.570 2.620 28,598 +0.02(+0.77%) Jun 07, 2024 2.680 2.740 2.600 2.600 73,096 -0.08(-2.99%) Jun 06, 2024 2.570 2.690 2.570 2.680 63,766 +0.10(+3.88%) Jun 05, 2024 2.610 2.705 2.550 2.580 49,235 +0.00(+0.00%) Jun 04, 2024 2.700 2.710 2.580 2.580 71,755 -0.13(-4.80%) 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.