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

Nautilus Biotechnology Inc (NQ: NAUT )

2.950 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.950 2.970 2.890 2.950 92,464 +0.03(+1.03%)
May 16, 2024 2.810 2.940 2.810 2.920 48,370 +0.05(+1.74%)
May 15, 2024 2.890 2.940 2.851 2.870 140,705 +0.01(+0.35%)
May 14, 2024 2.790 2.870 2.700 2.860 100,057 +0.13(+4.76%)
May 13, 2024 2.750 2.760 2.681 2.730 25,263 -0.01(-0.36%)
May 10, 2024 2.830 2.830 2.712 2.740 27,178 -0.06(-2.14%)
May 09, 2024 2.690 2.800 2.690 2.800 62,619 +0.13(+4.87%)
May 08, 2024 2.730 2.790 2.650 2.670 32,747 -0.09(-3.26%)
May 07, 2024 2.810 2.870 2.740 2.760 40,986 -0.06(-2.13%)
May 06, 2024 2.710 2.870 2.710 2.820 40,321 +0.13(+4.83%)
May 03, 2024 2.780 2.820 2.640 2.690 65,314 +0.02(+0.75%)
May 02, 2024 2.810 2.810 2.670 2.670 73,901 -0.11(-3.96%)
May 01, 2024 2.590 2.900 2.530 2.780 107,862 +0.24(+9.45%)
Apr 30, 2024 2.650 3.000 2.470 2.540 190,123 -0.03(-1.17%)
Apr 29, 2024 2.540 2.640 2.470 2.570 53,148 +0.08(+3.21%)
Apr 26, 2024 2.420 2.520 2.351 2.490 30,030 +0.13(+5.51%)
Apr 25, 2024 2.400 2.600 2.320 2.360 85,838 -0.04(-1.67%)
Apr 24, 2024 2.500 2.569 2.400 2.400 44,225 -0.09(-3.61%)
Apr 23, 2024 2.450 2.580 2.450 2.490 24,937 +0.07(+2.89%)
Apr 22, 2024 2.490 2.490 2.400 2.420 31,663 -0.04(-1.63%)
Apr 19, 2024 2.310 2.460 2.310 2.460 52,503 +0.12(+5.13%)
Apr 18, 2024 2.440 2.508 2.330 2.340 99,733 -0.09(-3.70%)
Apr 17, 2024 2.570 2.570 2.430 2.430 76,429 -0.09(-3.57%)
Apr 16, 2024 2.460 2.610 2.460 2.520 61,444 +0.06(+2.44%)
Apr 15, 2024 2.520 2.640 2.426 2.460 52,184 -0.01(-0.40%)
Apr 12, 2024 2.620 2.627 2.450 2.470 72,720 -0.16(-6.08%)
Apr 11, 2024 2.520 2.670 2.520 2.630 61,434 +0.07(+2.73%)
Apr 10, 2024 2.600 2.690 2.540 2.560 109,752 -0.07(-2.66%)
Apr 09, 2024 2.720 2.780 2.620 2.630 29,367 -0.07(-2.59%)
Apr 08, 2024 2.670 2.750 2.660 2.700 34,010 +0.03(+1.12%)
Apr 05, 2024 2.640 2.750 2.620 2.670 95,215 +0.03(+1.14%)
Apr 04, 2024 2.780 2.790 2.620 2.640 83,389 -0.13(-4.69%)
Apr 03, 2024 2.690 2.800 2.690 2.770 62,042 +0.06(+2.21%)
Apr 02, 2024 2.960 2.960 2.630 2.710 63,207 -0.29(-9.67%)
Apr 01, 2024 2.900 3.070 2.890 3.000 55,027 +0.06(+2.04%)
Mar 28, 2024 2.750 3.090 2.735 2.940 137,169 +0.17(+6.14%)
Mar 27, 2024 2.650 2.790 2.620 2.770 60,579 +0.16(+6.13%)
Mar 26, 2024 2.710 2.740 2.610 2.610 42,439 -0.04(-1.51%)
Mar 25, 2024 2.680 2.720 2.611 2.650 43,908 +0.00(+0.00%)
Mar 22, 2024 2.760 2.760 2.650 2.650 34,652 -0.11(-3.99%)
Mar 21, 2024 2.720 2.802 2.700 2.760 75,900 +0.03(+1.10%)
Mar 20, 2024 2.570 2.757 2.570 2.730 42,908 +0.13(+5.00%)
Mar 19, 2024 2.650 2.650 2.550 2.600 38,722 -0.02(-0.76%)
Mar 18, 2024 2.520 2.710 2.520 2.620 97,392 +0.06(+2.34%)
Mar 15, 2024 2.440 2.590 2.440 2.560 229,590 +0.06(+2.40%)
Mar 14, 2024 2.630 2.660 2.390 2.500 118,358 -0.14(-5.30%)
Mar 13, 2024 2.540 2.675 2.540 2.640 56,835 +0.10(+3.94%)
Mar 12, 2024 2.500 2.720 2.490 2.540 143,227 +0.13(+5.39%)
Mar 11, 2024 2.960 3.000 2.380 2.410 316,931 -0.57(-19.13%)
Mar 08, 2024 3.000 3.080 2.910 2.980 79,532 +0.04(+1.36%)
Mar 07, 2024 2.710 3.000 2.695 2.940 110,150 +0.26(+9.70%)
Mar 06, 2024 2.580 2.770 2.540 2.680 63,572 +0.07(+2.68%)
Mar 05, 2024 2.660 2.690 2.570 2.610 67,657 -0.08(-2.97%)
Mar 04, 2024 2.720 2.720 2.547 2.690 69,527 -0.03(-1.10%)
Mar 01, 2024 2.710 2.790 2.600 2.720 121,370 +0.03(+1.12%)
Feb 29, 2024 2.900 2.900 2.680 2.690 117,279 -0.11(-3.93%)
Feb 28, 2024 2.800 2.940 2.717 2.800 69,085 -0.14(-4.76%)
Feb 27, 2024 2.770 2.970 2.700 2.940 86,840 +0.22(+8.09%)
Feb 26, 2024 2.820 2.950 2.710 2.720 77,632 -0.09(-3.20%)
Feb 23, 2024 2.800 2.880 2.716 2.810 29,976 +0.01(+0.36%)
Feb 22, 2024 2.750 2.951 2.690 2.800 53,231 +0.03(+1.08%)
Feb 21, 2024 2.780 2.839 2.687 2.770 43,783 +0.03(+1.09%)
Feb 20, 2024 2.770 2.830 2.700 2.740 58,344 -0.09(-3.18%)
Feb 16, 2024 3.060 3.075 2.800 2.830 68,709 -0.23(-7.52%)
Feb 15, 2024 2.920 3.100 2.850 3.060 58,424 +0.18(+6.25%)
Feb 14, 2024 2.830 2.970 2.810 2.880 71,177 +0.12(+4.35%)
Feb 13, 2024 2.830 2.900 2.719 2.760 104,611 -0.19(-6.44%)
Feb 12, 2024 2.830 3.000 2.805 2.950 140,182 +0.15(+5.36%)
Feb 09, 2024 2.730 2.870 2.690 2.800 55,697 +0.10(+3.70%)
Feb 08, 2024 2.670 2.750 2.670 2.700 52,868 +0.00(+0.00%)
Feb 07, 2024 2.670 2.770 2.590 2.700 95,801 +0.03(+1.12%)
Feb 06, 2024 2.590 2.725 2.590 2.670 88,119 +0.06(+2.30%)
Feb 05, 2024 2.630 2.745 2.560 2.610 149,693 -0.09(-3.33%)
Feb 02, 2024 2.840 2.860 2.700 2.700 56,340 -0.18(-6.25%)
Feb 01, 2024 2.820 3.040 2.820 2.880 64,350 +0.10(+3.60%)
Jan 31, 2024 2.900 3.000 2.740 2.780 58,098 -0.13(-4.47%)
Jan 30, 2024 2.960 3.020 2.890 2.910 69,770 -0.07(-2.35%)
Jan 29, 2024 3.000 3.060 2.960 2.980 40,634 -0.01(-0.33%)
Jan 26, 2024 3.100 3.100 2.990 2.990 41,767 -0.07(-2.29%)
Jan 25, 2024 3.080 3.107 3.020 3.060 50,376 +0.00(+0.00%)
Jan 24, 2024 3.100 3.120 3.010 3.060 47,780 +0.01(+0.33%)
Jan 23, 2024 3.120 3.120 3.000 3.050 51,362 -0.04(-1.29%)
Jan 22, 2024 3.000 3.114 2.986 3.090 59,489 +0.08(+2.66%)
Jan 19, 2024 3.020 3.090 2.935 3.010 63,801 +0.02(+0.67%)
Jan 18, 2024 3.000 3.070 2.915 2.990 44,627 +0.01(+0.34%)
Jan 17, 2024 2.980 3.030 2.910 2.980 72,301 -0.07(-2.30%)
Jan 16, 2024 3.070 3.070 2.950 3.050 125,286 -0.06(-1.93%)
Jan 12, 2024 3.120 3.220 3.083 3.110 43,399 +0.04(+1.30%)
Jan 11, 2024 3.150 3.160 3.030 3.070 73,468 -0.11(-3.46%)
Jan 10, 2024 3.150 3.190 3.070 3.180 54,621 +0.02(+0.63%)
Jan 09, 2024 3.070 3.250 3.070 3.160 72,591 +0.02(+0.64%)
Jan 08, 2024 3.010 3.160 3.010 3.140 57,686 +0.09(+2.95%)
Jan 05, 2024 3.000 3.130 3.000 3.050 105,125 +0.03(+0.99%)
Jan 04, 2024 3.060 3.120 2.960 3.020 56,028 +0.07(+2.37%)
Jan 03, 2024 3.080 3.130 2.910 2.950 201,334 -0.07(-2.32%)
Jan 02, 2024 2.950 3.220 2.880 3.020 188,709 +0.03(+1.00%)
Dec 29, 2023 3.310 3.349 2.980 2.990 213,129 -0.30(-9.12%)
Dec 28, 2023 3.400 3.450 3.230 3.290 86,776 -0.10(-2.95%)
Dec 27, 2023 3.240 3.455 3.130 3.390 88,357 +0.11(+3.35%)
Dec 26, 2023 3.300 3.370 3.120 3.280 98,692 -0.03(-0.91%)
Dec 22, 2023 3.180 3.400 3.070 3.310 117,115 +0.14(+4.42%)
Dec 21, 2023 3.010 3.200 3.010 3.170 47,545 +0.17(+5.67%)
Dec 20, 2023 2.920 3.200 2.920 3.000 129,488 +0.06(+2.04%)
Dec 19, 2023 2.910 3.220 2.910 2.940 183,099 +0.06(+2.08%)
Dec 18, 2023 3.190 3.200 2.870 2.880 167,640 -0.30(-9.43%)
Dec 15, 2023 3.230 3.233 2.890 3.180 291,273 +0.13(+4.26%)
Dec 14, 2023 3.150 3.350 2.985 3.050 202,658 -0.10(-3.17%)
Dec 13, 2023 2.960 3.150 2.870 3.150 116,909 +0.24(+8.25%)
Dec 12, 2023 2.870 2.980 2.860 2.910 43,214 +0.01(+0.34%)
Dec 11, 2023 3.020 3.020 2.840 2.900 68,257 -0.14(-4.61%)
Dec 08, 2023 3.070 3.070 2.910 3.040 41,467 -0.04(-1.30%)
Dec 07, 2023 2.970 3.080 2.810 3.080 60,096 +0.14(+4.76%)
Dec 06, 2023 2.990 3.050 2.920 2.940 49,044 +0.02(+0.68%)
Dec 05, 2023 2.940 2.940 2.770 2.920 89,448 -0.01(-0.34%)
Dec 04, 2023 2.970 3.010 2.860 2.930 119,882 +0.00(+0.00%)
Dec 01, 2023 2.630 3.020 2.630 2.930 81,560 +0.18(+6.55%)
Nov 30, 2023 2.890 2.900 2.720 2.750 60,420 -0.09(-3.17%)
Nov 29, 2023 2.830 2.950 2.820 2.840 44,111 +0.03(+1.07%)
Nov 28, 2023 2.930 3.079 2.790 2.810 61,982 -0.06(-2.09%)
Nov 27, 2023 2.950 2.990 2.740 2.870 47,452 -0.12(-4.01%)
Nov 24, 2023 2.870 3.090 2.870 2.990 22,876 +0.12(+4.18%)
Nov 22, 2023 2.770 2.966 2.770 2.870 26,835 +0.17(+6.30%)
Nov 21, 2023 2.840 2.920 2.650 2.700 67,795 -0.08(-2.88%)
Nov 20, 2023 3.040 3.050 2.760 2.780 53,463 -0.28(-9.15%)
Nov 17, 2023 2.980 3.170 2.960 3.060 180,825 +0.10(+3.55%)
Nov 16, 2023 3.000 3.290 2.613 2.955 80,072 -0.04(-1.50%)
Nov 15, 2023 3.250 3.250 2.905 3.000 78,188 -0.22(-6.83%)
Nov 14, 2023 3.100 3.249 2.910 3.220 149,400 +0.17(+5.57%)
Nov 13, 2023 2.580 3.100 2.520 3.050 116,200 +0.40(+15.09%)
Nov 10, 2023 2.620 2.770 2.521 2.650 191,375 +0.05(+1.92%)
Nov 09, 2023 2.720 2.810 2.600 2.600 53,160 -0.10(-3.70%)
Nov 08, 2023 2.630 2.770 2.550 2.700 116,436 +0.12(+4.45%)
Nov 07, 2023 2.450 2.590 2.410 2.585 66,993 +0.13(+5.51%)
Nov 06, 2023 2.860 2.870 2.400 2.450 126,776 -0.42(-14.63%)
Nov 03, 2023 2.720 2.950 2.700 2.870 115,888 +0.18(+6.69%)
Nov 02, 2023 2.570 2.750 2.570 2.690 99,054 +0.13(+5.08%)
Nov 01, 2023 2.450 2.670 2.448 2.560 85,814 +0.00(+0.00%)
Oct 31, 2023 2.350 2.570 2.330 2.560 100,380 +0.22(+9.40%)
Oct 30, 2023 2.430 2.518 2.300 2.340 119,006 -0.07(-2.90%)
Oct 27, 2023 2.510 2.570 2.370 2.410 84,909 -0.10(-3.98%)
Oct 26, 2023 2.470 2.550 2.420 2.510 64,311 +0.03(+1.21%)
Oct 25, 2023 2.720 2.820 2.450 2.480 115,397 -0.26(-9.49%)
Oct 24, 2023 2.450 2.880 2.320 2.740 146,545 +0.40(+17.09%)
Oct 23, 2023 2.350 2.400 2.310 2.340 114,064 -0.01(-0.43%)
Oct 20, 2023 2.400 2.400 2.310 2.350 158,283 -0.04(-1.88%)
Oct 19, 2023 2.550 2.653 2.320 2.395 181,143 -0.19(-7.17%)
Oct 18, 2023 2.650 2.650 2.550 2.580 112,453 -0.09(-3.37%)
Oct 17, 2023 2.840 3.060 2.610 2.670 145,142 -0.02(-0.74%)
Oct 16, 2023 2.820 2.828 2.680 2.690 161,615 -0.17(-5.94%)
Oct 13, 2023 2.880 2.922 2.820 2.860 71,632 -0.02(-0.69%)
Oct 12, 2023 2.850 3.030 2.850 2.880 35,361 -0.10(-3.36%)
Oct 11, 2023 3.000 3.100 2.860 2.980 106,349 -0.06(-1.97%)
Oct 10, 2023 3.020 3.240 3.020 3.040 63,360 +0.03(+1.00%)
Oct 09, 2023 2.990 3.140 2.900 3.010 62,942 -0.01(-0.33%)
Oct 06, 2023 3.030 3.080 2.940 3.020 69,941 -0.06(-1.79%)
Oct 05, 2023 3.060 3.180 2.960 3.075 105,235 +0.02(+0.49%)
Oct 04, 2023 3.010 3.290 3.010 3.060 74,401 +0.05(+1.66%)
Oct 03, 2023 2.930 3.090 2.890 3.010 105,835 +0.06(+2.03%)
Oct 02, 2023 3.130 3.210 2.863 2.950 91,506 -0.21(-6.65%)
Sep 29, 2023 3.080 3.190 3.060 3.160 57,409 +0.11(+3.61%)
Sep 28, 2023 3.210 3.210 3.010 3.050 58,667 -0.16(-4.98%)
Sep 27, 2023 3.150 3.349 3.150 3.210 38,531 +0.03(+0.94%)
Sep 26, 2023 3.180 3.250 3.140 3.180 40,823 -0.08(-2.45%)
Sep 25, 2023 3.130 3.390 3.210 3.260 75,360 +0.07(+2.19%)
Sep 22, 2023 3.460 3.490 3.150 3.190 52,448 -0.27(-7.80%)
Sep 21, 2023 3.480 3.620 3.420 3.460 65,929 -0.05(-1.42%)
Sep 20, 2023 3.350 3.530 3.285 3.510 51,918 +0.21(+6.36%)
Sep 19, 2023 3.520 3.550 3.259 3.300 46,358 -0.25(-7.04%)
Sep 18, 2023 3.910 3.910 3.550 3.550 85,554 -0.39(-9.90%)
Sep 15, 2023 3.510 4.000 3.351 3.940 383,327 +0.43(+12.25%)
Sep 14, 2023 3.360 3.530 3.360 3.510 45,685 +0.16(+4.78%)
Sep 13, 2023 3.490 3.540 3.310 3.350 49,984 -0.17(-4.83%)
Sep 12, 2023 3.430 3.580 3.370 3.520 43,513 +0.10(+2.92%)
Sep 11, 2023 3.280 3.510 3.280 3.420 39,346 +0.14(+4.27%)
Sep 08, 2023 3.200 3.340 3.080 3.280 41,536 +0.08(+2.50%)
Sep 07, 2023 3.150 3.360 3.110 3.200 53,818 +0.05(+1.59%)
Sep 06, 2023 3.180 3.280 3.085 3.150 77,955 -0.02(-0.63%)
Sep 05, 2023 3.380 3.580 3.040 3.170 94,538 -0.24(-7.04%)
Sep 01, 2023 3.230 3.470 3.230 3.410 54,490 +0.18(+5.57%)
Aug 31, 2023 3.180 3.460 3.180 3.230 112,620 +0.05(+1.57%)
Aug 30, 2023 3.150 3.280 3.020 3.180 44,279 +0.02(+0.63%)
Aug 29, 2023 3.020 3.290 2.950 3.160 32,470 +0.11(+3.61%)
Aug 28, 2023 3.130 3.190 3.000 3.050 24,814 -0.08(-2.56%)
Aug 25, 2023 2.870 3.190 2.830 3.130 38,096 +0.25(+8.68%)
Aug 24, 2023 2.910 2.970 2.850 2.880 39,052 -0.05(-1.71%)
Aug 23, 2023 2.900 2.970 2.860 2.930 41,129 +0.06(+2.09%)
Aug 22, 2023 2.930 2.980 2.850 2.870 48,886 -0.02(-0.69%)
Aug 21, 2023 2.910 2.990 2.850 2.890 38,778 -0.02(-0.69%)
Aug 18, 2023 2.890 3.020 2.850 2.910 58,314 -0.03(-1.02%)
Aug 17, 2023 3.020 3.020 2.870 2.940 66,155 -0.07(-2.33%)
Aug 16, 2023 3.090 3.170 3.000 3.010 54,225 -0.08(-2.59%)
Aug 15, 2023 3.050 3.170 3.030 3.090 60,302 +0.04(+1.31%)
Aug 14, 2023 3.030 3.130 3.000 3.050 46,598 -0.01(-0.33%)
Aug 11, 2023 3.120 3.150 3.020 3.060 46,059 -0.07(-2.24%)
Aug 10, 2023 3.090 3.230 3.040 3.130 46,523 +0.03(+0.97%)
Aug 09, 2023 3.110 3.140 3.005 3.100 57,662 -0.01(-0.32%)
Aug 08, 2023 3.020 3.140 2.850 3.110 103,883 +0.08(+2.64%)
Aug 07, 2023 3.200 3.200 3.000 3.030 47,425 -0.16(-5.02%)
Aug 04, 2023 3.140 3.290 3.080 3.190 52,537 +0.05(+1.59%)
Aug 03, 2023 3.080 3.200 3.019 3.140 116,446 +0.06(+1.95%)
Aug 02, 2023 3.000 3.265 3.000 3.080 106,196 -0.07(-2.22%)
Aug 01, 2023 3.270 3.480 3.040 3.150 79,452 -0.14(-4.26%)
Jul 31, 2023 3.080 3.440 3.080 3.290 134,219 +0.22(+7.17%)
Jul 28, 2023 3.060 3.280 3.040 3.070 108,269 +0.01(+0.33%)
Jul 27, 2023 3.140 3.170 3.000 3.060 68,920 -0.04(-1.29%)
Jul 26, 2023 3.150 3.310 3.060 3.100 58,988 -0.05(-1.59%)
Jul 25, 2023 3.160 3.270 3.090 3.150 54,945 -0.06(-1.87%)
Jul 24, 2023 3.250 3.360 3.110 3.210 65,188 -0.04(-1.23%)
Jul 21, 2023 3.360 3.395 3.210 3.250 60,685 -0.08(-2.40%)
Jul 20, 2023 3.420 3.470 3.270 3.330 45,756 -0.06(-1.77%)
Jul 19, 2023 3.540 3.560 3.340 3.390 57,396 -0.15(-4.24%)
Jul 18, 2023 3.450 3.590 3.450 3.540 77,469 +0.09(+2.61%)
Jul 17, 2023 3.410 3.600 3.370 3.450 70,293 +0.03(+0.88%)
Jul 14, 2023 3.530 3.595 3.350 3.420 78,039 -0.13(-3.66%)
Jul 13, 2023 3.750 3.940 3.500 3.550 141,686 -0.10(-2.74%)
Jul 12, 2023 3.630 3.860 3.527 3.650 199,019 +0.10(+2.82%)
Jul 11, 2023 3.550 3.675 3.490 3.550 88,563 +0.01(+0.28%)
Jul 10, 2023 3.400 3.655 3.400 3.540 90,576 +0.08(+2.31%)
Jul 07, 2023 3.470 3.590 3.380 3.460 86,461 -0.02(-0.72%)
Jul 06, 2023 3.540 3.566 3.130 3.485 239,793 -0.20(-5.30%)
Jul 05, 2023 3.830 3.833 3.420 3.680 206,294 -0.09(-2.39%)
Jul 03, 2023 3.950 4.000 3.700 3.770 146,135 -0.10(-2.58%)
Jun 30, 2023 3.520 3.920 3.450 3.870 221,676 +0.40(+11.53%)
Jun 29, 2023 3.300 3.550 3.200 3.470 193,181 +0.18(+5.47%)
Jun 28, 2023 3.200 3.330 3.190 3.290 59,764 +0.07(+2.17%)
Jun 27, 2023 3.200 3.360 3.050 3.220 87,500 +0.10(+3.21%)
Jun 26, 2023 3.620 3.620 3.050 3.120 275,428 -0.55(-14.99%)
Jun 23, 2023 3.800 3.940 3.550 3.670 880,609 -0.19(-4.92%)
Jun 22, 2023 4.410 4.420 3.810 3.860 138,201 -0.56(-12.67%)
Jun 21, 2023 4.500 4.650 4.320 4.420 151,963 -0.10(-2.21%)
Jun 20, 2023 4.020 4.580 3.970 4.520 294,473 +0.54(+13.57%)
Jun 16, 2023 4.000 4.000 3.810 3.980 222,862 +0.01(+0.25%)
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.