Nautilus Biotechnology Inc (NQ: NAUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.850			3.920	792,855	+0.05(+1.29%)
Jan 28, 2022	3.860	4.003	3.680	3.870	500,892	+0.00(+0.00%)
Jan 27, 2022	4.150	4.230	3.860	3.870	510,256	-0.28(-6.75%)
Jan 26, 2022	4.330	4.370	4.114	4.150	315,460	-0.04(-0.95%)
Jan 25, 2022	4.290	4.349	4.110	4.190	489,714	-0.14(-3.23%)
Jan 24, 2022	4.060	4.340	3.950	4.330	933,875	+0.36(+9.07%)
Jan 21, 2022	4.050	4.200	3.940	3.970	713,024	-0.08(-1.98%)
Jan 20, 2022	4.210	4.415	4.050	4.050	297,343	-0.10(-2.41%)
Jan 19, 2022	4.170	4.320	4.100	4.150	228,168	+0.01(+0.24%)
Jan 18, 2022	4.420	4.489	4.130	4.140	301,637	-0.29(-6.55%)
Jan 14, 2022				4.430	0	-0.06(-1.34%)
Jan 13, 2022	4.730	4.730	4.460	4.490	235,767	-0.23(-4.87%)
Jan 12, 2022	4.850	5.000	4.650	4.720	175,697	-0.08(-1.67%)
Jan 11, 2022	4.840	4.870	4.710	4.800	229,304	+0.00(+0.00%)
Jan 10, 2022	4.670	4.810	4.537	4.800	271,170	+0.07(+1.48%)
Jan 07, 2022	4.740	4.880	4.636	4.730	146,796	-0.05(-1.05%)
Jan 06, 2022	4.900	4.940	4.680	4.780	268,963	-0.07(-1.44%)
Jan 05, 2022	5.040	5.080	4.840	4.850	379,554	-0.23(-4.53%)
Jan 04, 2022	5.220	5.220	4.920	5.080	647,713	-0.22(-4.15%)
Jan 03, 2022	5.100	5.335	5.080	5.300	223,737	+0.12(+2.32%)
Dec 31, 2021	5.410	5.425	5.160	5.180	576,518	-0.17(-3.18%)
Dec 30, 2021	5.540	5.720	5.310	5.350	704,538	-0.22(-3.95%)
Dec 29, 2021	5.500	5.660	5.300	5.570	352,589	+0.03(+0.54%)
Dec 28, 2021	5.590	5.670	5.480	5.540	328,071	-0.23(-3.99%)
Dec 27, 2021	6.280	6.280	5.650	5.770	411,909	-0.27(-4.47%)
Dec 23, 2021	5.930	6.290	5.750	6.040	790,287	+0.07(+1.17%)
Dec 22, 2021	5.420	6.100	5.400	5.970	1,146,640	+0.70(+13.28%)
Dec 21, 2021	5.040	5.290	4.970	5.270	506,160	+0.27(+5.40%)
Dec 20, 2021	5.000	5.080	4.880	5.000	401,684	-0.03(-0.60%)
Dec 17, 2021	5.070	5.210	4.764	5.030	1,001,002	+0.00(+0.00%)
Dec 16, 2021	5.280	5.300	4.950	5.030	554,624	-0.24(-4.55%)
Dec 15, 2021	5.030	5.500	4.920	5.270	1,092,470	+0.19(+3.74%)
Dec 14, 2021	5.210	5.300	5.010	5.080	396,168	-0.24(-4.51%)
Dec 13, 2021	5.220	5.700	5.220	5.320	622,070	+0.37(+7.47%)
Dec 10, 2021	5.420	5.490	4.950	4.950	450,523	-0.39(-7.30%)
Dec 09, 2021	5.440	5.700	5.323	5.340	404,436	-0.07(-1.29%)
Dec 08, 2021	5.060	5.460	4.990	5.410	503,431	+0.34(+6.71%)
Dec 07, 2021	4.990	5.200	4.970	5.070	422,954	+0.12(+2.42%)
Dec 06, 2021	5.080	5.080	4.820	4.950	356,072	-0.11(-2.17%)
Dec 03, 2021	4.970	5.060	4.840	5.060	613,399	+0.06(+1.20%)
Dec 02, 2021	4.600	5.000	4.550	5.000	768,189	+0.55(+12.36%)
Dec 01, 2021	4.790	5.030	4.410	4.450	504,200	-0.40(-8.25%)
Nov 30, 2021	4.570	4.860	4.480	4.850	595,908	+0.28(+6.13%)
Nov 29, 2021	4.920	4.945	4.570	4.570	406,480	-0.29(-5.97%)
Nov 26, 2021	4.840	4.960	4.650	4.860	224,760	+0.03(+0.62%)
Nov 24, 2021	4.530	5.070	4.440	4.830	858,007	+0.24(+5.23%)
Nov 23, 2021	4.740	4.839	4.430	4.590	401,063	-0.09(-1.92%)
Nov 22, 2021	5.000	5.060	4.650	4.680	441,962	-0.33(-6.59%)
Nov 19, 2021	5.050	5.270	4.990	5.010	280,661	-0.05(-0.99%)
Nov 18, 2021	5.220	5.140	5.060	5.060	349,478	+0.05(+1.00%)
Nov 17, 2021	5.060	5.110	4.950	5.010	269,480	-0.06(-1.18%)
Nov 16, 2021	5.350	5.350	5.050	5.070	228,397	-0.29(-5.41%)
Nov 15, 2021	5.210	5.380	5.140	5.360	343,477	+0.17(+3.28%)
Nov 12, 2021	5.230	5.360	5.190	5.190	261,546	-0.01(-0.19%)
Nov 11, 2021	5.340	5.370	5.200	5.200	273,281	-0.14(-2.62%)
Nov 10, 2021	5.620		5.260	5.340	327,606	-0.31(-5.49%)
Nov 09, 2021	5.600	5.720	5.540	5.650	479,906	+0.07(+1.25%)
Nov 08, 2021	5.580	5.750	5.520	5.580	495,204	-0.02(-0.36%)
Nov 05, 2021	5.710	5.720	5.540	5.600	204,300	-0.11(-1.93%)
Nov 04, 2021	5.810	5.845	5.570	5.710	349,418	-0.13(-2.23%)
Nov 03, 2021	5.780	5.900	5.644	5.840	297,626	+0.01(+0.17%)
Nov 02, 2021	5.710	6.330	5.610	5.830	893,733	+0.39(+7.17%)

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.