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)

0.7749 +0.0071 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 0.8000 0.8000 0.7311 0.7749 176,176 +0.01(+0.92%)
Jun 03, 2025 0.7498 0.7875 0.7300 0.7678 174,292 +0.04(+4.92%)
Jun 02, 2025 0.7500 0.7500 0.7051 0.7318 120,139 -0.02(-2.03%)
May 30, 2025 0.7879 0.7996 0.7330 0.7470 108,832 -0.05(-6.58%)
May 29, 2025 0.7300 0.7998 0.7210 0.7996 152,469 +0.06(+7.69%)
May 28, 2025 0.7709 0.7866 0.7423 0.7425 130,914 -0.03(-3.95%)
May 27, 2025 0.7400 0.7776 0.7300 0.7730 110,488 +0.04(+5.59%)
May 23, 2025 0.7605 0.7978 0.7300 0.7321 200,936 -0.05(-6.62%)
May 22, 2025 0.7940 0.8299 0.7720 0.7840 94,857 -0.00(-0.08%)
May 21, 2025 0.8300 0.8341 0.7690 0.7846 194,121 -0.04(-4.55%)
May 20, 2025 0.7800 0.8541 0.7800 0.8220 93,340 +0.02(+2.75%)
May 19, 2025 0.8200 0.8478 0.7620 0.8000 156,281 -0.02(-2.91%)
May 16, 2025 0.8600 0.8821 0.8078 0.8240 117,913 -0.04(-4.84%)
May 15, 2025 0.8700 0.9000 0.8492 0.8659 95,494 -0.02(-1.78%)
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 +0.12(+17.01%)
Apr 04, 2025 0.7285 0.7285 0.6680 0.6872 292,155 -0.06(-8.50%)
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%)
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.