Nautilus Biotechnology Inc (NQ: NAUT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.