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

Nautilus Biotechnology Inc (NQ: NAUT )

2.740 +0.100 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 6.170 6.260 6.100 6.140 332,680 -0.02(-0.32%)
Sep 29, 2021 6.410 6.420 6.120 6.160 339,276 -0.18(-2.84%)
Sep 28, 2021 6.490 6.589 6.210 6.340 573,126 -0.22(-3.35%)
Sep 27, 2021 6.690 6.692 6.438 6.560 212,791 -0.07(-1.06%)
Sep 24, 2021 6.760 6.845 6.600 6.630 269,978 -0.14(-2.07%)
Sep 23, 2021 7.050 7.070 6.760 6.770 403,153 -0.20(-2.87%)
Sep 22, 2021 6.980 7.037 6.840 6.970 180,426 +0.03(+0.43%)
Sep 21, 2021 6.960 7.170 6.760 6.940 504,084 +0.03(+0.43%)
Sep 20, 2021 6.800 7.050 6.710 6.910 509,469 +0.15(+2.22%)
Sep 17, 2021 6.910 7.060 6.760 6.760 2,418,422 -0.17(-2.45%)
Sep 16, 2021 7.170 7.230 6.830 6.930 455,974 -0.18(-2.53%)
Sep 15, 2021 6.850 7.140 6.760 7.110 330,579 +0.21(+3.04%)
Sep 14, 2021 7.000 7.180 6.870 6.900 235,271 -0.05(-0.72%)
Sep 13, 2021 7.130 7.290 6.860 6.950 983,777 -0.20(-2.80%)
Sep 10, 2021 7.580 7.580 7.112 7.150 409,914 -0.33(-4.41%)
Sep 09, 2021 7.510 7.610 7.262 7.480 501,488 -0.07(-0.93%)
Sep 08, 2021 7.520 8.610 7.440 7.550 1,855,680 +0.07(+0.94%)
Sep 07, 2021 7.820 8.000 7.450 7.480 473,229 -0.21(-2.73%)
Sep 03, 2021 7.970 8.010 7.600 7.690 474,383 -0.26(-3.27%)
Sep 02, 2021 7.620 8.000 7.620 7.950 160,623 +0.27(+3.52%)
Sep 01, 2021 7.790 8.020 7.610 7.680 243,060 -0.21(-2.66%)
Aug 31, 2021 7.930 8.020 7.816 7.890 242,674 +0.01(+0.13%)
Aug 30, 2021 7.980 8.000 7.800 7.880 276,783 -0.12(-1.50%)
Aug 27, 2021 7.970 8.100 7.880 8.000 541,506 +0.28(+3.63%)
Aug 26, 2021 7.760 8.030 7.660 7.720 272,551 -0.11(-1.40%)
Aug 25, 2021 7.850 7.890 7.670 7.830 190,429 -0.04(-0.51%)
Aug 24, 2021 7.430 7.890 7.360 7.870 667,998 +0.45(+6.06%)
Aug 23, 2021 7.500 7.700 7.330 7.420 281,224 +0.04(+0.54%)
Aug 20, 2021 7.300 7.740 7.220 7.380 338,524 +0.12(+1.65%)
Aug 19, 2021 7.600 8.000 7.210 7.260 357,273 -0.37(-4.85%)
Aug 18, 2021 7.600 8.120 7.400 7.630 424,537 -0.03(-0.39%)
Aug 17, 2021 7.950 8.020 7.640 7.660 447,367 -0.22(-2.79%)
Aug 16, 2021 7.750 7.890 7.510 7.880 238,937 +0.24(+3.14%)
Aug 13, 2021 7.580 7.760 7.450 7.640 190,176 -0.05(-0.65%)
Aug 12, 2021 7.300 7.730 7.250 7.690 640,948 +0.39(+5.34%)
Aug 11, 2021 7.660 7.700 7.050 7.300 715,169 -0.28(-3.69%)
Aug 10, 2021 7.800 8.090 7.457 7.580 618,709 -0.40(-5.01%)
Aug 09, 2021 7.540 8.220 7.397 7.980 1,062,034 +0.50(+6.68%)
Aug 06, 2021 8.370 8.380 7.411 7.480 1,817,153 -0.77(-9.33%)
Aug 05, 2021 7.510 12.38 7.340 8.250 28,293,536 +0.76(+10.15%)
Aug 04, 2021 7.560 7.780 7.280 7.490 173,401 -0.16(-2.09%)
Aug 03, 2021 7.690 7.990 7.500 7.650 170,092 -0.13(-1.67%)
Aug 02, 2021 8.220 8.385 7.730 7.780 308,915 -0.06(-0.77%)
Jul 30, 2021 7.900 8.295 7.830 7.840 233,441 -0.15(-1.88%)
Jul 29, 2021 8.160 8.160 7.770 7.990 225,025 +0.01(+0.13%)
Jul 28, 2021 8.040 8.355 7.770 7.980 349,218 -0.12(-1.48%)
Jul 27, 2021 8.600 8.600 7.780 8.100 230,071 -0.50(-5.81%)
Jul 26, 2021 9.170 9.200 8.530 8.600 121,124 -0.49(-5.39%)
Jul 23, 2021 9.100 9.340 9.030 9.090 57,476 -0.14(-1.52%)
Jul 22, 2021 9.100 9.300 9.100 9.230 75,418 +0.03(+0.33%)
Jul 21, 2021 8.910 9.240 8.835 9.200 73,129 +0.21(+2.34%)
Jul 20, 2021 9.060 9.460 8.920 8.990 103,790 -0.12(-1.32%)
Jul 19, 2021 9.050 9.530 9.000 9.110 82,388 -0.01(-0.11%)
Jul 16, 2021 9.260 9.330 9.060 9.120 103,235 -0.09(-0.98%)
Jul 15, 2021 9.400 9.400 9.031 9.210 105,277 -0.26(-2.75%)
Jul 14, 2021 9.770 9.850 9.370 9.470 171,184 -0.33(-3.37%)
Jul 13, 2021 10.16 10.35 9.700 9.800 114,417 -0.20(-2.00%)
Jul 12, 2021 10.24 10.30 9.850 10.00 95,322 -0.10(-0.99%)
Jul 09, 2021 10.39 10.39 9.910 10.10 231,537 +0.21(+2.12%)
Jul 08, 2021 9.670 10.09 9.500 9.890 167,994 -0.01(-0.10%)
Jul 07, 2021 10.20 10.20 9.640 9.900 106,360 -0.10(-1.00%)
Jul 06, 2021 10.15 10.30 9.850 10.00 198,989 -0.01(-0.10%)
Jul 02, 2021 10.09 10.42 9.800 10.01 78,448 -0.01(-0.10%)
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.