Nautilus Biotechnology Inc (NAUT) Historical Stock Data

2.91 ↑0.00 (0.00%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NAUT is up 0.47% a day on average. There have been 14 days where Nautilus Biotechnology Inc closed green and 16 days where NAUT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-17	2.95	2.91	↓$0.05 (-1.53%)	2.73	3.01	165.59K
2024-09-16	2.90	2.96	↑$0.06 (2.07%)	2.85	2.99	89.50K
2024-09-13	2.78	2.90	↑$0.12 (4.32%)	2.76	2.90	71.39K
2024-09-12	2.76	2.73	↓$0.03 (-1.09%)	2.72	2.78	39.37K
2024-09-11	2.79	2.75	↓$0.04 (-1.43%)	2.63	2.83	46.91K
2024-09-10	2.66	2.82	↑$0.16 (6.02%)	2.63	2.85	96.95K
2024-09-09	2.54	2.66	↑$0.12 (4.72%)	2.54	2.68	52.15K
2024-09-06	2.56	2.55	↓$0.01 (-0.39%)	2.53	2.61	39.16K
2024-09-05	2.49	2.57	↑$0.08 (3.21%)	2.47	2.58	58.67K
2024-09-04	2.50	2.48	↓$0.02 (-0.80%)	2.43	2.53	56.39K
2024-09-03	2.57	2.54	↓$0.03 (-1.17%)	2.50	2.59	72.16K
2024-08-30	2.59	2.60	↑$0.01 (0.39%)	2.52	2.60	47.68K
2024-08-29	2.66	2.58	↓$0.08 (-3.01%)	2.57	2.70	45.26K
2024-08-28	2.60	2.62	↑$0.02 (0.77%)	2.60	2.70	44.21K
2024-08-27	2.65	2.64	↓$0.01 (-0.38%)	2.55	2.67	34.73K
2024-08-26	2.60	2.64	↑$0.04 (1.54%)	2.57	2.67	74.04K
2024-08-23	2.42	2.60	↑$0.18 (7.44%)	2.42	2.62	100.73K
2024-08-21	2.40	2.43	↑$0.03 (1.25%)	2.36	2.44	58.16K
2024-08-20	2.43	2.37	↓$0.06 (-2.47%)	2.35	2.43	36.14K
2024-08-19	2.27	2.45	↑$0.18 (7.93%)	2.27	2.45	56.37K
2024-08-16	2.30	2.27	↓$0.03 (-1.30%)	2.25	2.33	85.82K
2024-08-15	2.33	2.31	↓$0.02 (-0.86%)	2.27	2.35	53.12K
2024-08-14	2.29	2.24	↓$0.05 (-2.18%)	2.20	2.32	33.84K
2024-08-13	2.30	2.29	↓$0.01 (-0.43%)	2.23	2.33	32.09K
2024-08-12	2.28	2.28	↑$0.00 (0.00%)	2.21	2.29	62.96K
2024-08-09	2.29	2.27	↓$0.02 (-0.87%)	2.25	2.34	34.99K
2024-08-08	2.28	2.29	↑$0.01 (0.44%)	2.26	2.36	54.47K
2024-08-07	2.36	2.26	↓$0.10 (-4.24%)	2.25	2.39	101.86K
2024-08-06	2.26	2.29	↑$0.03 (1.33%)	2.24	2.32	70.16K
2024-08-05	2.38	2.26	↓$0.12 (-5.04%)	2.20	2.38	143.29K