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 )

1.710 -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.760 1.760 1.690 1.710 39,869 -0.01(-0.58%)
Feb 13, 2025 1.630 1.730 1.560 1.720 104,968 +0.12(+7.50%)
Feb 12, 2025 1.590 1.665 1.560 1.600 161,159 +0.00(+0.00%)
Feb 11, 2025 1.670 1.670 1.573 1.600 119,589 -0.10(-5.88%)
Feb 10, 2025 1.630 1.700 1.600 1.700 94,675 +0.08(+4.94%)
Feb 07, 2025 1.680 1.705 1.600 1.620 153,109 -0.08(-4.71%)
Feb 06, 2025 1.760 1.777 1.670 1.700 58,596 -0.06(-3.41%)
Feb 05, 2025 1.750 1.790 1.710 1.760 55,232 +0.02(+1.15%)
Feb 04, 2025 1.720 1.800 1.713 1.740 45,333 +0.03(+1.75%)
Feb 03, 2025 1.690 1.746 1.681 1.710 48,372 +0.00(+0.00%)
Jan 31, 2025 1.760 1.800 1.694 1.710 59,926 -0.06(-3.39%)
Jan 30, 2025 1.770 1.850 1.750 1.770 22,189 +0.01(+0.57%)
Jan 29, 2025 1.800 1.820 1.740 1.760 50,808 -0.04(-2.22%)
Jan 28, 2025 1.820 1.855 1.790 1.800 35,149 -0.04(-2.17%)
Jan 27, 2025 1.940 1.965 1.810 1.840 80,967 -0.08(-4.17%)
Jan 24, 2025 1.980 2.020 1.900 1.920 492,252 -0.08(-4.00%)
Jan 23, 2025 2.000 2.070 1.950 2.000 100,440 -0.01(-0.50%)
Jan 22, 2025 2.060 2.100 1.990 2.010 111,985 -0.03(-1.47%)
Jan 21, 2025 1.950 2.110 1.950 2.040 92,896 +0.11(+5.70%)
Jan 17, 2025 1.920 1.940 1.885 1.930 77,540 +0.03(+1.58%)
Jan 16, 2025 1.940 1.940 1.890 1.900 68,207 -0.04(-2.06%)
Jan 15, 2025 1.900 2.000 1.900 1.940 121,782 +0.08(+4.30%)
Jan 14, 2025 1.830 1.880 1.800 1.860 126,907 +0.02(+1.09%)
Jan 13, 2025 1.780 1.850 1.740 1.840 99,899 +0.08(+4.55%)
Jan 10, 2025 1.800 1.800 1.685 1.760 172,139 -0.06(-3.30%)
Jan 08, 2025 1.720 1.890 1.681 1.820 210,591 +0.10(+5.81%)
Jan 07, 2025 1.750 1.796 1.710 1.720 111,364 -0.02(-1.15%)
Jan 06, 2025 1.710 1.820 1.710 1.740 96,653 +0.07(+4.19%)
Jan 03, 2025 1.710 1.750 1.660 1.670 196,761 -0.02(-1.18%)
Jan 02, 2025 1.730 1.840 1.665 1.690 193,203 +0.01(+0.60%)
Dec 31, 2024 1.680 0 +0.01(+0.60%)
Dec 30, 2024 1.700 1.700 1.610 1.670 95,310 -0.03(-1.76%)
Dec 27, 2024 1.790 1.849 1.670 1.700 115,287 -0.08(-4.49%)
Dec 26, 2024 1.700 1.810 1.680 1.780 97,536 +0.05(+2.89%)
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%)
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.