Nautilus Biotechnology Inc (NQ: NAUT )

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

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.