Nautilus Biotechnology Inc (NAUT) Historical Stock Data

2.69 ↑0.02 (0.75%)

As of May 3, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, NAUT is down -0.64% a day on average. There have been 13 days where Nautilus Biotechnology Inc closed green and 17 days where NAUT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.78	2.69	↓$0.09 (-3.24%)	2.64	2.82	65.31K
2024-05-02	2.81	2.67	↓$0.14 (-4.98%)	2.67	2.81	73.90K
2024-05-01	2.59	2.78	↑$0.19 (7.34%)	2.53	2.90	107.90K
2024-04-30	2.65	2.54	↓$0.11 (-4.15%)	2.47	3.00	190.12K
2024-04-29	2.54	2.57	↑$0.03 (1.18%)	2.47	2.64	53.17K
2024-04-26	2.42	2.49	↑$0.07 (2.89%)	2.35	2.52	30.03K
2024-04-25	2.40	2.36	↓$0.04 (-1.67%)	2.32	2.60	85.84K
2024-04-24	2.50	2.40	↓$0.10 (-4.00%)	2.40	2.57	44.23K
2024-04-23	2.45	2.49	↑$0.04 (1.63%)	2.45	2.58	24.94K
2024-04-22	2.49	2.42	↓$0.07 (-2.81%)	2.40	2.49	31.66K
2024-04-19	2.31	2.46	↑$0.15 (6.49%)	2.31	2.46	52.50K
2024-04-18	2.44	2.34	↓$0.10 (-4.10%)	2.33	2.51	99.73K
2024-04-17	2.57	2.43	↓$0.14 (-5.45%)	2.43	2.57	76.43K
2024-04-16	2.46	2.52	↑$0.06 (2.44%)	2.46	2.61	61.44K
2024-04-15	2.52	2.46	↓$0.06 (-2.38%)	2.43	2.64	52.18K
2024-04-12	2.62	2.47	↓$0.15 (-5.73%)	2.45	2.63	72.72K
2024-04-11	2.52	2.63	↑$0.11 (4.37%)	2.52	2.67	61.43K
2024-04-10	2.60	2.56	↓$0.04 (-1.54%)	2.54	2.69	109.75K
2024-04-09	2.72	2.63	↓$0.09 (-3.31%)	2.62	2.78	29.37K
2024-04-08	2.67	2.70	↑$0.03 (1.12%)	2.66	2.75	34.01K
2024-04-05	2.64	2.67	↑$0.03 (1.14%)	2.62	2.75	95.22K
2024-04-04	2.78	2.64	↓$0.14 (-5.04%)	2.62	2.79	83.39K
2024-04-03	2.69	2.77	↑$0.08 (2.97%)	2.69	2.80	62.04K
2024-04-02	2.96	2.71	↓$0.25 (-8.45%)	2.63	2.96	63.21K
2024-04-01	2.90	3.00	↑$0.10 (3.45%)	2.89	3.07	55.03K
2024-03-28	2.75	2.94	↑$0.19 (6.91%)	2.74	3.09	137.17K
2024-03-27	2.65	2.77	↑$0.12 (4.53%)	2.62	2.79	60.58K
2024-03-26	2.71	2.61	↓$0.10 (-3.69%)	2.61	2.74	42.44K
2024-03-25	2.68	2.65	↓$0.03 (-1.12%)	2.61	2.72	43.91K
2024-03-22	2.76	2.65	↓$0.11 (-3.99%)	2.65	2.76	34.65K