Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 11:15 AM EST, Dec 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.710 1.759 1.690 1.730 98,355 +0.01(+0.58%)
Dec 23, 2024 1.780 1.780 1.650 1.720 242,009 -0.04(-2.27%)
Dec 20, 2024 1.770 1.900 1.740 1.760 706,882 -0.05(-2.76%)
Dec 19, 2024 1.830 1.940 1.780 1.810 132,302 +0.00(+0.00%)
Dec 18, 2024 1.970 2.100 1.795 1.810 185,616 -0.17(-8.59%)
Dec 17, 2024 1.990 1.990 1.900 1.980 148,569 -0.02(-1.00%)
Dec 16, 2024 1.950 2.030 1.920 2.000 100,447 +0.05(+2.56%)
Dec 13, 2024 2.040 2.040 1.920 1.950 95,734 -0.09(-4.41%)
Dec 12, 2024 2.110 2.125 2.020 2.040 96,869 -0.04(-1.92%)
Dec 11, 2024 2.150 2.150 2.020 2.080 85,993 -0.03(-1.42%)
Dec 10, 2024 2.180 2.205 2.070 2.110 121,081 -0.06(-2.76%)
Dec 09, 2024 2.150 2.210 2.060 2.170 202,470 +0.03(+1.40%)
Dec 06, 2024 1.970 2.140 1.910 2.140 181,527 +0.22(+11.46%)
Dec 05, 2024 2.200 2.263 1.875 1.920 281,017 -0.31(-13.71%)
Dec 04, 2024 2.180 2.255 2.180 2.225 84,830 +0.04(+2.06%)
Dec 03, 2024 2.270 2.270 2.170 2.180 264,974 -0.09(-3.96%)
Dec 02, 2024 2.240 2.320 2.230 2.270 96,070 +0.03(+1.34%)
Nov 29, 2024 2.350 2.440 2.240 2.240 171,203 -0.06(-2.61%)
Nov 27, 2024 2.250 2.380 2.250 2.300 72,253 +0.06(+2.68%)
Nov 26, 2024 2.470 2.470 2.210 2.240 220,233 -0.20(-8.20%)
Nov 25, 2024 2.420 2.510 2.399 2.440 59,707 +0.04(+1.67%)
Nov 22, 2024 2.400 2.500 2.380 2.400 108,352 +0.02(+0.84%)
Nov 21, 2024 2.360 2.430 2.280 2.380 101,746 +0.04(+1.71%)
Nov 20, 2024 2.220 2.350 2.210 2.340 68,323 +0.10(+4.46%)
Nov 19, 2024 2.300 2.340 2.230 2.240 155,580 -0.08(-3.45%)
Nov 18, 2024 2.310 2.365 2.270 2.320 81,274 +0.02(+0.87%)
Nov 15, 2024 2.490 2.490 2.300 2.300 113,916 -0.16(-6.50%)
Nov 14, 2024 2.480 2.505 2.430 2.460 81,680 -0.01(-0.40%)
Nov 13, 2024 2.520 2.554 2.445 2.470 77,844 -0.02(-0.80%)
Nov 12, 2024 2.430 2.580 2.400 2.490 159,622 +0.07(+2.89%)
Nov 11, 2024 2.570 2.668 2.350 2.420 546,852 -0.07(-2.81%)
Nov 08, 2024 2.670 2.680 2.440 2.490 159,299 -0.17(-6.39%)
Nov 07, 2024 2.840 2.918 2.660 2.660 145,693 -0.23(-7.96%)
Nov 06, 2024 2.810 2.900 2.742 2.890 241,321 +0.25(+9.47%)
Nov 05, 2024 2.560 2.690 2.549 2.640 58,470 +0.07(+2.72%)
Nov 04, 2024 2.590 2.660 2.460 2.570 55,381 -0.04(-1.53%)
Nov 01, 2024 2.650 2.720 2.600 2.610 39,043 +0.01(+0.38%)
Oct 31, 2024 2.650 2.710 2.600 2.600 48,817 -0.05(-1.89%)
Oct 30, 2024 2.810 2.820 2.650 2.650 43,424 -0.12(-4.33%)
Oct 29, 2024 2.680 2.890 2.630 2.770 107,203 -0.04(-1.42%)
Oct 28, 2024 2.730 2.820 2.690 2.810 78,829 +0.12(+4.46%)
Oct 25, 2024 2.750 2.770 2.690 2.690 48,116 -0.03(-1.10%)
Oct 24, 2024 2.780 2.800 2.710 2.720 35,239 -0.03(-1.09%)
Oct 23, 2024 2.760 2.784 2.678 2.750 36,050 -0.03(-1.08%)
Oct 22, 2024 2.801 2.820 2.736 2.780 253,901 +0.01(+0.36%)
Oct 21, 2024 2.920 2.945 2.755 2.770 49,717 -0.18(-6.10%)
Oct 18, 2024 2.870 2.970 2.808 2.950 107,010 +0.08(+2.79%)
Oct 17, 2024 2.950 2.990 2.855 2.870 48,901 -0.09(-3.04%)
Oct 16, 2024 2.890 3.026 2.840 2.960 87,813 +0.12(+4.23%)
Oct 15, 2024 2.820 2.910 2.780 2.840 51,552 +0.02(+0.71%)
Oct 14, 2024 2.800 2.860 2.770 2.820 34,112 -0.04(-1.40%)
Oct 11, 2024 2.720 2.880 2.690 2.860 72,754 +0.15(+5.54%)
Oct 10, 2024 2.740 2.780 2.685 2.710 39,080 -0.08(-2.87%)
Oct 09, 2024 2.690 2.830 2.680 2.790 40,525 +0.10(+3.72%)
Oct 08, 2024 2.670 2.750 2.670 2.690 26,856 +0.03(+1.13%)
Oct 07, 2024 2.690 2.710 2.620 2.660 35,323 -0.05(-1.85%)
Oct 04, 2024 2.690 2.730 2.640 2.710 37,855 +0.08(+3.04%)
Oct 03, 2024 2.700 2.730 2.600 2.630 47,244 -0.10(-3.66%)
Oct 02, 2024 2.680 2.770 2.680 2.730 53,111 +0.03(+1.11%)
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 and Conditions.