Canada markets closed

Nautilus Biotechnology, Inc. (NAUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6700-0.0900 (-3.26%)
At close: 04:00PM EDT
2.6700 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.73002.79002.65002.67002.670032,700
May 07, 20242.81002.87002.74002.76002.760041,000
May 06, 20242.71002.87002.71002.82002.820040,300
May 03, 20242.78002.82002.64002.69002.690065,300
May 02, 20242.81002.81002.67002.67002.670073,900
May 01, 20242.59002.90002.53002.78002.7800107,900
Apr 30, 20242.65003.00002.47002.54002.5400190,100
Apr 29, 20242.54002.64002.47002.57002.570053,100
Apr 26, 20242.42002.52002.35102.49002.490030,000
Apr 25, 20242.40002.60002.32002.36002.360085,800
Apr 24, 20242.50002.56902.40002.40002.400044,200
Apr 23, 20242.45002.58002.45002.49002.490024,900
Apr 22, 20242.49002.49002.40002.42002.420031,700
Apr 19, 20242.31002.46002.31002.46002.460052,500
Apr 18, 20242.44002.50802.33002.34002.340099,700
Apr 17, 20242.57002.57002.43002.43002.430076,400
Apr 16, 20242.46002.61002.46002.52002.520061,400
Apr 15, 20242.52002.64002.42602.46002.460052,200
Apr 12, 20242.62002.62702.45002.47002.470072,700
Apr 11, 20242.52002.67002.52002.63002.630061,400
Apr 10, 20242.60002.69002.54002.56002.5600109,800
Apr 09, 20242.72002.78002.62002.63002.630029,400
Apr 08, 20242.67002.75002.66002.70002.700034,000
Apr 05, 20242.64002.75002.62002.67002.670095,200
Apr 04, 20242.78002.79002.62002.64002.640083,400
Apr 03, 20242.69002.80002.69002.77002.770062,000
Apr 02, 20242.96002.96002.63002.71002.710063,200
Apr 01, 20242.90003.07002.89003.00003.000055,000
Mar 28, 20242.75003.09002.73502.94002.9400137,200
Mar 27, 20242.65002.79002.62002.77002.770060,600
Mar 26, 20242.71002.74002.61002.61002.610042,400
Mar 25, 20242.68002.72002.61102.65002.650043,900
Mar 22, 20242.76002.76002.65002.65002.650034,600
Mar 21, 20242.72002.80202.70002.76002.760075,700
Mar 20, 20242.57002.75702.57002.73002.730042,900
Mar 19, 20242.65002.65002.55002.60002.600038,700
Mar 18, 20242.52002.71002.52002.62002.620097,400
Mar 15, 20242.44002.59002.44002.56002.5600229,600
Mar 14, 20242.63002.66002.39002.50002.5000118,400
Mar 13, 20242.54002.67502.54002.64002.640056,800
Mar 12, 20242.50002.72002.49002.54002.5400143,200
Mar 11, 20242.96003.00002.38002.41002.4100318,000
Mar 08, 20243.00003.08002.91002.98002.980079,500
Mar 07, 20242.71003.00002.69502.94002.9400110,600
Mar 06, 20242.58002.77002.54002.68002.680063,600
Mar 05, 20242.66002.69002.57002.61002.610067,700
Mar 04, 20242.72002.72002.54702.69002.690069,500
Mar 01, 20242.71002.79002.60002.72002.7200121,400
Feb 29, 20242.90002.90002.68002.69002.6900117,300
Feb 28, 20242.80002.94002.71702.80002.800069,100
Feb 27, 20242.77002.97002.70002.94002.940086,800
Feb 26, 20242.82002.95002.71002.72002.720077,600
Feb 23, 20242.80002.88002.71602.81002.810030,000
Feb 22, 20242.75002.95102.69002.80002.800053,200
Feb 21, 20242.78002.83902.68702.77002.770043,800
Feb 20, 20242.77002.83002.70002.74002.740058,300
Feb 16, 20243.06003.07502.80002.83002.830068,600
Feb 15, 20242.92003.10002.85003.06003.060058,900
Feb 14, 20242.83002.97002.81002.88002.880071,200
Feb 13, 20242.83002.90002.71902.76002.7600104,600
Feb 12, 20242.83003.00002.80502.95002.9500140,200
Feb 09, 20242.73002.87002.69002.80002.800055,700
Feb 08, 20242.67002.75002.67002.70002.700052,900
Feb 07, 20242.67002.77002.59002.70002.700095,800
Feb 06, 20242.59002.72502.59002.67002.670088,100
Feb 05, 20242.63002.74502.56002.61002.6100149,700
Feb 02, 20242.84002.86002.70002.70002.700056,300
Feb 01, 20242.82003.04002.82002.88002.880064,400
Jan 31, 20242.90003.00002.74002.78002.780058,100
Jan 30, 20242.96003.02002.89002.91002.910069,800
Jan 29, 20243.00003.06002.96002.98002.980040,600
Jan 26, 20243.10003.10002.99002.99002.990041,800
Jan 25, 20243.08003.10703.02003.06003.060050,400
Jan 24, 20243.10003.12003.01003.06003.060047,800
Jan 23, 20243.12003.12003.00003.05003.050051,400
Jan 22, 20243.00003.11402.98603.09003.090059,500
Jan 19, 20243.02003.09002.93503.01003.010063,700
Jan 18, 20243.00003.07002.91502.99002.990044,600
Jan 17, 20242.98003.03002.91002.98002.980072,300
Jan 16, 20243.07003.07002.95003.05003.0500125,300
Jan 12, 20243.12003.22003.08303.11003.110043,400
Jan 11, 20243.15003.16003.03003.07003.070073,500
Jan 10, 20243.15003.19003.07003.18003.180054,600
Jan 09, 20243.07003.25003.07003.16003.160072,600
Jan 08, 20243.01003.16003.01003.14003.140057,700
Jan 05, 20243.00003.13003.00003.05003.0500105,100
Jan 04, 20243.06003.12002.96003.02003.020056,000
Jan 03, 20243.08003.13002.91002.95002.9500201,300
Jan 02, 20242.95003.22002.88003.02003.0200188,700
Dec 29, 20233.31003.34902.98002.99002.9900213,100
Dec 28, 20233.40003.45003.23003.29003.290086,800
Dec 27, 20233.24003.45503.13003.39003.390088,400
Dec 26, 20233.30003.37003.12003.28003.280098,700
Dec 22, 20233.18003.40003.07003.31003.3100117,100
Dec 21, 20233.01003.20003.01003.17003.170047,500
Dec 20, 20232.92003.20002.92003.00003.0000129,500
Dec 19, 20232.91003.22002.91002.94002.9400183,100
Dec 18, 20233.19003.20002.87002.88002.8800167,600
Dec 15, 20233.23003.23302.89003.18003.1800291,300
Dec 14, 20233.15003.35002.98503.05003.0500202,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...