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)

0.8902 +0.0102 (+1.16%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 15, 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 (%)
May 14, 2025 0.9400 0.9400 0.8315 0.8816 191,553 -0.05(-4.90%)
May 13, 2025 0.7500 1.010 0.7396 0.9270 815,471 +0.20(+28.22%)
May 12, 2025 0.7500 0.7500 0.7001 0.7230 142,015 +0.02(+3.29%)
May 09, 2025 0.7100 0.7145 0.6975 0.7000 105,790 -0.01(-2.03%)
May 08, 2025 0.7062 0.7520 0.6940 0.7145 180,200 +0.01(+2.09%)
May 07, 2025 0.6975 0.6999 0.6763 0.6999 140,450 +0.03(+4.79%)
May 06, 2025 0.6850 0.6994 0.6655 0.6679 193,764 -0.02(-2.52%)
May 05, 2025 0.6700 0.6994 0.6600 0.6852 121,168 +0.01(+1.15%)
May 02, 2025 0.6869 0.7079 0.6729 0.6774 176,676 -0.01(-1.10%)
May 01, 2025 0.6910 0.6990 0.6700 0.6849 121,761 -0.00(-0.54%)
Apr 30, 2025 0.7100 0.7100 0.6750 0.6886 198,018 -0.05(-6.21%)
Apr 29, 2025 0.7000 0.7342 0.6711 0.7342 203,305 +0.05(+7.97%)
Apr 28, 2025 0.7200 0.7200 0.6700 0.6800 312,068 -0.01(-1.22%)
Apr 25, 2025 0.7044 0.7119 0.6650 0.6884 276,295 -0.02(-3.45%)
Apr 24, 2025 0.7444 0.7444 0.7000 0.7130 227,862 -0.03(-3.92%)
Apr 23, 2025 0.7988 0.8222 0.7101 0.7421 260,689 -0.04(-5.10%)
Apr 22, 2025 0.7403 0.7848 0.7200 0.7820 134,637 +0.06(+8.61%)
Apr 21, 2025 0.7700 0.7700 0.7070 0.7200 154,441 -0.04(-5.01%)
Apr 17, 2025 0.7200 0.8200 0.7200 0.7580 88,114 +0.03(+4.80%)
Apr 16, 2025 0.7731 0.7955 0.7150 0.7233 152,096 -0.05(-6.08%)
Apr 15, 2025 0.7686 0.8300 0.7510 0.7701 68,953 -0.01(-1.53%)
Apr 14, 2025 0.8200 0.8200 0.7040 0.7821 150,504 -0.01(-1.13%)
Apr 11, 2025 0.7300 0.8016 0.7010 0.7910 121,018 +0.05(+6.96%)
Apr 10, 2025 0.7900 0.8500 0.7057 0.7395 172,072 -0.07(-9.04%)
Apr 09, 2025 0.7300 0.8338 0.6704 0.8130 138,975 +0.09(+12.92%)
Apr 08, 2025 0.8200 0.9100 0.7031 0.7200 221,758 -0.08(-10.46%)
Apr 07, 2025 0.6600 0.8080 0.6600 0.8041 236,216 +0.11(+15.47%)
Apr 04, 2025 0.7285 0.7285 0.6680 0.6964 292,155 -0.05(-7.27%)
Apr 03, 2025 0.8500 0.8500 0.7510 0.7510 251,536 -0.14(-15.82%)
Apr 02, 2025 0.8157 0.8923 0.8000 0.8921 232,219 +0.06(+7.47%)
Apr 01, 2025 0.8600 0.8996 0.8300 0.8301 111,634 -0.03(-3.59%)
Mar 31, 2025 0.8900 0.8994 0.8240 0.8610 120,985 -0.03(-2.99%)
Mar 28, 2025 0.9300 0.9300 0.8800 0.8875 78,209 -0.05(-5.26%)
Mar 27, 2025 0.9000 0.9400 0.8900 0.9368 123,190 +0.04(+4.07%)
Mar 26, 2025 0.9000 0.9473 0.8900 0.9002 147,073 -0.02(-2.19%)
Mar 25, 2025 0.9800 1.030 0.9002 0.9204 266,881 -0.08(-7.94%)
Mar 24, 2025 1.000 1.060 0.9800 0.9998 152,481 +0.01(+0.99%)
Mar 21, 2025 1.010 1.020 0.9451 0.9900 366,618 -0.01(-0.99%)
Mar 20, 2025 0.9549 1.060 0.9300 0.9999 190,841 +0.04(+4.16%)
Mar 19, 2025 1.070 1.100 0.9434 0.9600 545,162 -0.10(-9.43%)
Mar 18, 2025 1.110 1.140 1.060 1.060 67,029 -0.08(-7.02%)
Mar 17, 2025 1.130 1.170 1.110 1.140 67,764 +0.03(+2.70%)
Mar 14, 2025 1.110 1.160 1.090 1.110 84,521 +0.05(+4.72%)
Mar 13, 2025 1.120 1.150 1.050 1.060 107,668 -0.08(-7.02%)
Mar 12, 2025 1.150 1.230 1.112 1.140 89,324 +0.01(+0.88%)
Mar 11, 2025 1.170 1.270 1.110 1.130 69,430 -0.01(-0.88%)
Mar 10, 2025 1.180 1.210 1.130 1.140 129,593 -0.06(-5.00%)
Mar 07, 2025 1.140 1.213 1.140 1.200 86,482 +0.06(+5.26%)
Mar 06, 2025 1.190 1.250 1.130 1.140 81,123 -0.06(-5.00%)
Mar 05, 2025 1.200 1.250 1.190 1.200 56,814 -0.01(-0.83%)
Mar 04, 2025 1.220 1.250 1.190 1.210 207,957 -0.03(-2.42%)
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 Of Service.